Weekly Stock Report

Stock Symbol Date Open High Low Close Volume
AAPL 2010-01-04 7.6225 7.660714 7.585 7.643214 493729600
AAPL 2010-01-05 7.664286 7.699643 7.616071 7.656429 601904800
AAPL 2010-01-06 7.656429 7.686786 7.526786 7.534643 552160000
AAPL 2010-01-07 7.5625 7.571429 7.466071 7.520714 477131200
AAPL 2010-01-08 7.510714 7.571429 7.466429 7.570714 447610800
AAPL 2010-01-11 7.6 7.607143 7.444643 7.503929 462229600
AAPL 2010-01-12 7.471071 7.491786 7.372143 7.418571 594459600
AAPL 2010-01-13 7.423929 7.533214 7.289286 7.523214 605892000
AAPL 2010-01-14 7.503929 7.516429 7.465 7.479643 432894000
AAPL 2010-01-15 7.533214 7.557143 7.3525 7.354643 594067600
AAPL 2010-01-19 7.440357 7.685357 7.401429 7.68 730007600
AAPL 2010-01-20 7.675357 7.698214 7.482143 7.561786 612152800
AAPL 2010-01-21 7.574286 7.618214 7.400357 7.431071 608154400
AAPL 2010-01-22 7.385 7.410714 7.041429 7.0625 881767600
AAPL 2010-01-25 7.2325 7.310714 7.149643 7.2525 1065699600
AAPL 2010-01-26 7.355357 7.6325 7.235 7.355 1867110000
AAPL 2010-01-27 7.3875 7.520714 7.126071 7.424286 1722568400
AAPL 2010-01-28 7.318929 7.339286 7.096429 7.1175 1173502400
AAPL 2010-01-29 7.181429 7.221429 6.794643 6.859286 1245952400
AAPL 2010-02-01 6.870357 7.0 6.832143 6.954643 749876400
AAPL 2010-02-02 6.996786 7.011429 6.906429 6.995 698342400
AAPL 2010-02-03 6.970357 7.15 6.943571 7.115357 615328000
AAPL 2010-02-04 7.026071 7.084643 6.841786 6.858929 757652000
AAPL 2010-02-05 6.879643 7.0 6.816071 6.980714 850306800
AAPL 2010-02-08 6.988929 7.067143 6.928571 6.932857 478270800
AAPL 2010-02-09 7.015 7.053571 6.955357 7.006786 632886800
AAPL 2010-02-10 6.996071 7.021429 6.937857 6.968571 370361600
AAPL 2010-02-11 6.96 7.133929 6.930714 7.095357 550345600
AAPL 2010-02-12 7.075357 7.201429 6.982143 7.156429 655468800
AAPL 2010-02-16 7.212143 7.274643 7.197143 7.264286 543737600
AAPL 2010-02-17 7.2925 7.296786 7.173571 7.233929 436396800
AAPL 2010-02-18 7.201071 7.281786 7.175714 7.2475 422825200
AAPL 2010-02-19 7.209286 7.257143 7.1825 7.2025 415469600
AAPL 2010-02-22 7.226429 7.232143 7.113929 7.157857 390563600
AAPL 2010-02-23 7.142857 7.190357 6.989643 7.037857 575094800
AAPL 2010-02-24 7.079643 7.194286 7.065714 7.166429 460566400
AAPL 2010-02-25 7.049286 7.245 7.031786 7.214286 665126000
AAPL 2010-02-26 7.227857 7.3275 7.214286 7.307857 507460800
AAPL 2010-03-01 7.348214 7.482143 7.3375 7.463929 550093600
AAPL 2010-03-02 7.4975 7.529643 7.419286 7.458929 566546400
AAPL 2010-03-03 7.462143 7.495357 7.426429 7.476071 372052800
AAPL 2010-03-04 7.474286 7.532857 7.451071 7.525357 366041200
AAPL 2010-03-05 7.676429 7.846429 7.665357 7.819643 899620400
AAPL 2010-03-08 7.8575 7.860357 7.794643 7.824286 429889600
AAPL 2010-03-09 7.796786 8.035714 7.781786 7.965 920259200
AAPL 2010-03-10 7.993929 8.052857 7.971429 8.03 596218000
AAPL 2010-03-11 7.996786 8.053571 7.975714 8.053571 405700400
AAPL 2010-03-12 8.120357 8.133214 8.0625 8.092857 416323600
AAPL 2010-03-15 8.049286 8.053571 7.866071 7.994286 493502800
AAPL 2010-03-16 8.006429 8.035 7.946786 8.016071 446908000
AAPL 2010-03-17 8.032143 8.0875 7.973929 8.004286 450956800
AAPL 2010-03-18 8.003571 8.035714 7.950357 8.023214 342109600
AAPL 2010-03-19 8.028214 8.044286 7.901071 7.9375 559445600
AAPL 2010-03-22 7.873929 8.071429 7.8625 8.026786 456419600
AAPL 2010-03-23 8.058571 8.170714 8.003571 8.155714 602431200
AAPL 2010-03-24 8.13 8.221429 8.125357 8.191786 597780400
AAPL 2010-03-25 8.247143 8.248929 8.080357 8.094643 542284400
AAPL 2010-03-26 8.176786 8.283929 8.1625 8.246429 640875200
AAPL 2010-03-29 8.321429 8.3525 8.272143 8.299643 540744400
AAPL 2010-03-30 8.45 8.481429 8.366071 8.423214 527310000
AAPL 2010-03-31 8.410357 8.450357 8.373571 8.392857 430659600
AAPL 2010-04-01 8.478929 8.526071 8.3125 8.4275 603145200
AAPL 2010-04-05 8.392143 8.518214 8.384643 8.5175 684507600
AAPL 2010-04-06 8.507143 8.58 8.464286 8.555 447017200
AAPL 2010-04-07 8.555357 8.64 8.523571 8.592857 628502000
AAPL 2010-04-08 8.587143 8.626429 8.501429 8.569643 572989200
AAPL 2010-04-09 8.6225 8.638929 8.587857 8.635357 334182800
AAPL 2010-04-12 8.65 8.681071 8.636071 8.653214 333026400
AAPL 2010-04-13 8.637857 8.671429 8.611071 8.658214 306210800
AAPL 2010-04-14 8.76 8.778929 8.716786 8.774643 404076400
AAPL 2010-04-15 8.777857 8.893929 8.768214 8.89 376784800
AAPL 2010-04-16 8.8775 8.969286 8.733929 8.835714 750545600
AAPL 2010-04-19 8.8225 8.853214 8.634643 8.823929 566924400
AAPL 2010-04-20 8.876429 8.901786 8.677143 8.735357 738326400
AAPL 2010-04-21 9.242857 9.294643 9.133214 9.257857 982391200
AAPL 2010-04-22 9.222857 9.526786 9.15 9.516786 793424800
AAPL 2010-04-23 9.571071 9.720714 9.535714 9.6725 796955600
AAPL 2010-04-26 9.71 9.730714 9.578214 9.625 479068800
AAPL 2010-04-27 9.545357 9.565714 9.304286 9.358571 709343600
AAPL 2010-04-28 9.401786 9.428571 9.1575 9.342857 758402400
AAPL 2010-04-29 9.393571 9.642857 9.3575 9.594286 558840800
AAPL 2010-04-30 9.618214 9.663214 9.321429 9.324643 542463600
AAPL 2010-05-03 9.422857 9.567143 9.388571 9.5125 454342000
AAPL 2010-05-04 9.388929 9.403214 9.169643 9.238571 723819600
AAPL 2010-05-05 9.036786 9.219286 8.883214 9.1425 883103200
AAPL 2010-05-06 9.065357 9.223214 7.116071 8.794643 1285860800
AAPL 2010-05-07 8.703929 8.806071 8.043214 8.423571 1676018400
AAPL 2010-05-10 8.9375 9.094643 8.876071 9.071071 984306400
AAPL 2010-05-11 8.994286 9.281786 8.946429 9.161429 848906800
AAPL 2010-05-12 9.258571 9.3975 9.239286 9.360357 654379600
AAPL 2010-05-13 9.400714 9.464286 9.157143 9.227143 599712400
AAPL 2010-05-14 9.112857 9.16 8.910714 9.065 759362800
AAPL 2010-05-17 9.096429 9.149286 8.846786 9.079286 762834800
AAPL 2010-05-18 9.177857 9.233929 8.937857 9.012857 782678400
AAPL 2010-05-19 8.910714 9.032857 8.744643 8.869286 1025726800
AAPL 2010-05-20 8.638571 8.708929 8.436071 8.491429 1282915200
AAPL 2010-05-21 8.315 8.732143 8.2625 8.654286 1223891200
AAPL 2010-05-24 8.831429 8.960714 8.795 8.812857 754238800
AAPL 2010-05-25 8.548214 8.812857 8.47 8.757857 1048006400
AAPL 2010-05-26 8.931429 9.004643 8.705357 8.718214 850654000
AAPL 2010-05-27 8.95 9.0675 8.896786 9.048214 666282400
AAPL 2010-05-28 9.263929 9.264286 9.048214 9.174286 815614800
AAPL 2010-06-01 9.274643 9.497857 9.248571 9.315357 876472800
AAPL 2010-06-02 9.447857 9.457143 9.2975 9.426786 688548000
AAPL 2010-06-03 9.470714 9.483929 9.300357 9.397143 650106800
AAPL 2010-06-04 9.221786 9.353571 9.093929 9.141429 758304400
AAPL 2010-06-07 9.224643 9.255357 8.948214 8.962143 886942000
AAPL 2010-06-08 9.044286 9.064286 8.773214 8.904643 1000770400
AAPL 2010-06-09 8.981071 8.996429 8.660357 8.685714 854630000
AAPL 2010-06-10 8.744286 8.963571 8.65 8.946786 776356000
AAPL 2010-06-11 8.865357 9.066429 8.834643 9.053929 545759200
AAPL 2010-06-14 9.141429 9.255357 9.071786 9.081429 602960400
AAPL 2010-06-15 9.13 9.280357 9.125 9.274643 585074000
AAPL 2010-06-16 9.325 9.5625 9.308214 9.544643 783678000
AAPL 2010-06-17 9.664286 9.746429 9.625 9.709643 872855200
AAPL 2010-06-18 9.723214 9.821429 9.693571 9.788214 784621600
AAPL 2010-06-21 9.9175 9.964643 9.5975 9.648929 776490400
AAPL 2010-06-22 9.72 9.856071 9.696429 9.780357 717262000
AAPL 2010-06-23 9.806429 9.809286 9.567857 9.6775 768457200
AAPL 2010-06-24 9.678571 9.757143 9.575 9.607143 714277200
AAPL 2010-06-25 9.645 9.6525 9.493214 9.525 549942400
AAPL 2010-06-28 9.533214 9.633929 9.447143 9.582143 584948000
AAPL 2010-06-29 9.432857 9.4425 9.082143 9.148929 1133344800
AAPL 2010-06-30 9.168214 9.213214 8.928929 8.983214 739452000
AAPL 2010-07-01 9.082143 9.1 8.686429 8.874286 1022896000
AAPL 2010-07-02 8.946071 8.961786 8.685714 8.819286 693842800
AAPL 2010-07-06 8.964286 9.028571 8.791429 8.879643 615235600
AAPL 2010-07-07 8.946071 9.241786 8.919643 9.238214 654556000
AAPL 2010-07-08 9.374286 9.389286 9.103214 9.2175 738144400
AAPL 2010-07-09 9.174643 9.282143 9.112857 9.272143 433322400
AAPL 2010-07-12 9.233214 9.351786 9.102143 9.188929 562878400
AAPL 2010-07-13 9.154286 9.157143 8.801071 8.992857 1190924000
AAPL 2010-07-14 8.906429 9.135714 8.892857 9.026071 812047600
AAPL 2010-07-15 8.865357 9.1775 8.832143 8.980357 824866000
AAPL 2010-07-16 9.042143 9.106071 8.871786 8.925 1039858400
AAPL 2010-07-19 8.924286 8.924286 8.557143 8.770714 1024478000
AAPL 2010-07-20 8.675 9.032143 8.571786 8.996071 1074950800
AAPL 2010-07-21 9.4675 9.469643 9.071429 9.08 1185671200
AAPL 2010-07-22 9.202857 9.285714 9.118214 9.250714 645318800
AAPL 2010-07-23 9.181786 9.299286 9.152857 9.283571 533388800
AAPL 2010-07-26 9.285714 9.289286 9.203929 9.26 420551600
AAPL 2010-07-27 9.316786 9.457143 9.296429 9.431429 584771600
AAPL 2010-07-28 9.416786 9.499643 9.294643 9.32 519985200
AAPL 2010-07-29 9.311071 9.380357 9.146429 9.218214 643806800
AAPL 2010-07-30 9.138929 9.275 9.103571 9.1875 448210000
AAPL 2010-08-02 9.301429 9.378214 9.272143 9.351786 428055600
AAPL 2010-08-03 9.321786 9.402143 9.265 9.354643 417653600
AAPL 2010-08-04 9.387143 9.438571 9.296786 9.392143 420375200
AAPL 2010-08-05 9.3475 9.399286 9.305357 9.346429 289097200
AAPL 2010-08-06 9.277857 9.338929 9.201071 9.288929 444897600
AAPL 2010-08-09 9.338571 9.3625 9.270357 9.348214 303128000
AAPL 2010-08-10 9.280357 9.301786 9.198214 9.264643 451920000
AAPL 2010-08-11 9.121429 9.131786 8.921786 8.935357 620054400
AAPL 2010-08-12 8.810357 9.039286 8.79 8.9925 534920400
AAPL 2010-08-13 8.9875 8.995714 8.896071 8.896429 354869200
AAPL 2010-08-16 8.842143 8.928929 8.807857 8.844286 318430000
AAPL 2010-08-17 8.931429 9.093929 8.9 8.998929 422640400
AAPL 2010-08-18 9.012857 9.095357 8.985 9.038214 339696000
AAPL 2010-08-19 9.03 9.052857 8.881429 8.924286 426706000
AAPL 2010-08-20 8.906786 9.068571 8.892857 8.915714 384230000
AAPL 2010-08-23 8.9925 9.0 8.758929 8.778571 414041600
AAPL 2010-08-24 8.666786 8.678571 8.523214 8.568929 602565600
AAPL 2010-08-25 8.501429 8.713929 8.471429 8.674643 596867600
AAPL 2010-08-26 8.766071 8.776786 8.581429 8.581429 466505200
AAPL 2010-08-27 8.633929 8.664643 8.412857 8.629286 548391200
AAPL 2010-08-30 8.598571 8.776786 8.595714 8.660714 383289200
AAPL 2010-08-31 8.6375 8.734286 8.583929 8.682143 420786800
AAPL 2010-09-01 8.838214 8.980714 8.795714 8.940357 697037600
AAPL 2010-09-02 8.973571 9.006071 8.8775 9.006071 415427600
AAPL 2010-09-03 9.110357 9.242143 9.089286 9.241786 520788800
AAPL 2010-09-07 9.165714 9.268929 9.151786 9.2075 342557600
AAPL 2010-09-08 9.277857 9.4425 9.253571 9.39 526551200
AAPL 2010-09-09 9.465714 9.518571 9.39 9.395357 438575200
AAPL 2010-09-10 9.399643 9.446429 9.335714 9.4075 387542400
AAPL 2010-09-13 9.493571 9.581429 9.491429 9.537143 388780000
AAPL 2010-09-14 9.5075 9.613214 9.482857 9.573571 408150400
AAPL 2010-09-15 9.5775 9.656429 9.565714 9.650714 429368800
AAPL 2010-09-16 9.651429 9.881071 9.625 9.8775 652103200
AAPL 2010-09-17 9.9175 9.927143 9.774286 9.834643 634477200
AAPL 2010-09-20 9.86 10.135 9.851786 10.115357 658677600
AAPL 2010-09-21 10.137857 10.2625 10.099643 10.134643 668074400
AAPL 2010-09-22 10.096786 10.285 10.086071 10.276786 585289600
AAPL 2010-09-23 10.226071 10.455714 10.214286 10.318571 786116800
AAPL 2010-09-24 10.432143 10.483214 10.376786 10.44 649488000
AAPL 2010-09-27 10.499286 10.526071 10.393214 10.398571 482834800
AAPL 2010-09-28 10.420357 10.420357 9.821429 10.245 1035042400
AAPL 2010-09-29 10.258214 10.350357 10.214286 10.263214 469644000
AAPL 2010-09-30 10.321429 10.357143 10.044643 10.133929 673391600
AAPL 2010-10-01 10.219643 10.235 10.048214 10.09 448142800
AAPL 2010-10-04 10.057143 10.103571 9.920357 9.951429 435302000
AAPL 2010-10-05 10.071429 10.3375 10.065 10.319286 501967200
AAPL 2010-10-06 10.3425 10.428214 10.187857 10.328214 670868800
AAPL 2010-10-07 10.369286 10.374286 10.246786 10.329286 408399600
AAPL 2010-10-08 10.418214 10.517857 10.357143 10.5025 658403200
AAPL 2010-10-11 10.526429 10.615714 10.521429 10.548571 427753200
AAPL 2010-10-12 10.550357 10.696429 10.446071 10.662143 558544000
AAPL 2010-10-13 10.721429 10.784286 10.707143 10.719286 630092400
AAPL 2010-10-14 10.774643 10.8025 10.728571 10.796786 435296400
AAPL 2010-10-15 10.98 11.25 10.889643 11.240714 922194000
AAPL 2010-10-18 11.373929 11.392857 11.224643 11.357143 1093010800
AAPL 2010-10-19 10.835714 11.206071 10.715 11.053214 1232784000
AAPL 2010-10-20 11.035714 11.223214 10.959643 11.090357 721624400
AAPL 2010-10-21 11.155714 11.240714 10.957143 11.054286 551460000
AAPL 2010-10-22 11.038214 11.072857 10.939286 10.981071 372778000
AAPL 2010-10-25 11.038929 11.128571 11.015714 11.03 392462000
AAPL 2010-10-26 10.959643 11.062143 10.916071 11.001786 392929600
AAPL 2010-10-27 10.9875 11.067857 10.914286 10.993929 399002800
AAPL 2010-10-28 10.998214 11.0 10.746429 10.901429 551051200
AAPL 2010-10-29 10.865357 10.924286 10.745357 10.749286 430511200
AAPL 2010-11-01 10.793571 10.914286 10.792857 10.863571 423889200
AAPL 2010-11-02 10.964286 11.078214 10.964286 11.048571 433930000
AAPL 2010-11-03 11.120357 11.174286 11.018929 11.171429 508348400
AAPL 2010-11-04 11.266071 11.435 11.251071 11.366786 642488000
AAPL 2010-11-05 11.356786 11.413214 11.3125 11.326071 361253200
AAPL 2010-11-08 11.328571 11.420357 11.312857 11.379286 281758400
AAPL 2010-11-09 11.466071 11.475 11.232143 11.288571 383544000
AAPL 2010-11-10 11.308571 11.384643 11.198214 11.358214 384227200
AAPL 2010-11-11 11.25 11.371429 11.223214 11.308929 361284000
AAPL 2010-11-12 11.285714 11.303571 10.843929 11.001071 795846800
AAPL 2010-11-15 11.016429 11.090714 10.938214 10.965714 403606000
AAPL 2010-11-16 10.918571 10.985714 10.69 10.771071 657650000
AAPL 2010-11-17 10.757143 10.856786 10.634286 10.732143 479449600
AAPL 2010-11-18 10.9 11.059643 10.881786 11.015357 494491200
AAPL 2010-11-19 10.998929 11.014286 10.901429 10.954643 384843200
AAPL 2010-11-22 10.952857 11.191429 10.923929 11.191429 393075200
AAPL 2010-11-23 11.0875 11.133929 10.948571 11.026071 519447600
AAPL 2010-11-24 11.142857 11.264286 11.133929 11.242857 413725200
AAPL 2010-11-26 11.205 11.346429 11.176429 11.25 237585600
AAPL 2010-11-29 11.267857 11.338571 11.120714 11.316786 445785200
AAPL 2010-11-30 11.197857 11.227143 11.1025 11.1125 501858000
AAPL 2010-12-01 11.259643 11.348214 11.25 11.3 461750800
AAPL 2010-12-02 11.340357 11.392857 11.246071 11.3625 462837200
AAPL 2010-12-03 11.321786 11.380357 11.297857 11.337143 342092800
AAPL 2010-12-06 11.38 11.511786 11.372143 11.433929 448481600
AAPL 2010-12-07 11.564286 11.571071 11.361429 11.364643 391454000
AAPL 2010-12-08 11.415357 11.465 11.325357 11.464643 321935600
AAPL 2010-12-09 11.504643 11.517857 11.393571 11.42 294151200
AAPL 2010-12-10 11.416071 11.466071 11.378571 11.448571 262511200
AAPL 2010-12-13 11.584643 11.609286 11.464286 11.488214 439815600
AAPL 2010-12-14 11.490357 11.519286 11.392857 11.438929 351008000
AAPL 2010-12-15 11.428571 11.535714 11.399643 11.441429 417312000
AAPL 2010-12-16 11.4675 11.521786 11.432143 11.473214 322030800
AAPL 2010-12-17 11.486786 11.4925 11.436786 11.450357 386929200
AAPL 2010-12-20 11.485714 11.544643 11.365357 11.5075 385610400
AAPL 2010-12-21 11.535714 11.585357 11.501786 11.578571 256354000
AAPL 2010-12-22 11.584286 11.632857 11.555357 11.612857 265921600
AAPL 2010-12-23 11.607143 11.6125 11.541786 11.557143 223157200
AAPL 2010-12-27 11.530357 11.622857 11.482857 11.595714 249816000
AAPL 2010-12-28 11.639643 11.666429 11.609286 11.623929 175924000
AAPL 2010-12-29 11.650714 11.658929 11.610714 11.6175 163139200
AAPL 2010-12-30 11.624286 11.625357 11.5375 11.559286 157494400
AAPL 2010-12-31 11.533929 11.552857 11.475357 11.52 193508000
AAPL 2011-01-03 11.63 11.795 11.601429 11.770357 445138400
AAPL 2011-01-04 11.872857 11.875 11.719643 11.831786 309080800
AAPL 2011-01-05 11.769643 11.940714 11.767857 11.928571 255519600
AAPL 2011-01-06 11.954286 11.973214 11.889286 11.918929 300428800
AAPL 2011-01-07 11.928214 12.0125 11.853571 12.004286 311931200
AAPL 2011-01-10 12.101071 12.258214 12.041786 12.230357 448560000
AAPL 2011-01-11 12.317143 12.32 12.123929 12.201429 444108000
AAPL 2011-01-12 12.258929 12.301071 12.214286 12.300714 302590400
AAPL 2011-01-13 12.327143 12.38 12.280357 12.345714 296780400
AAPL 2011-01-14 12.353214 12.445714 12.301429 12.445714 308840000
AAPL 2011-01-18 11.768571 12.312857 11.642857 12.166071 1880998000
AAPL 2011-01-19 12.441071 12.45 12.031429 12.101429 1135612800
AAPL 2011-01-20 12.015357 12.082143 11.79 11.881429 764789200
AAPL 2011-01-21 11.920357 11.96 11.665357 11.668571 754401200
AAPL 2011-01-24 11.673929 12.051786 11.668571 12.051786 574683200
AAPL 2011-01-25 12.011786 12.194286 11.948929 12.192857 546868000
AAPL 2011-01-26 12.248571 12.342857 12.196429 12.280357 506875600
AAPL 2011-01-27 12.277857 12.310357 12.243929 12.2575 285026000
AAPL 2011-01-28 12.291786 12.3 11.911786 12.003571 592057200
AAPL 2011-01-31 11.992857 12.144286 11.939286 12.118571 377246800
AAPL 2011-02-01 12.189286 12.344643 12.177857 12.3225 426633200
AAPL 2011-02-02 12.301786 12.330357 12.269643 12.297143 258955200
AAPL 2011-02-03 12.278571 12.294286 12.091071 12.265714 393797600
AAPL 2011-02-04 12.272857 12.382143 12.268214 12.375 321840400
AAPL 2011-02-07 12.424643 12.616071 12.415714 12.567143 485021600
AAPL 2011-02-08 12.631429 12.697143 12.576786 12.685714 381040800
AAPL 2011-02-09 12.685357 12.821429 12.673929 12.791429 482745200
AAPL 2011-02-10 12.763929 12.857143 12.428571 12.662143 928550000
AAPL 2011-02-11 12.669643 12.778571 12.626429 12.744643 367572800
AAPL 2011-02-14 12.7425 12.838571 12.739643 12.827857 310416400
AAPL 2011-02-15 12.828214 12.856071 12.769643 12.853571 284174800
AAPL 2011-02-16 12.885714 13.032143 12.875 12.968929 481157600
AAPL 2011-02-17 12.758929 12.866786 12.732857 12.796429 530583200
AAPL 2011-02-18 12.811071 12.839286 12.482857 12.52 816057200
AAPL 2011-02-22 12.219643 12.335714 12.061429 12.093214 872555600
AAPL 2011-02-23 12.098929 12.308571 12.093214 12.236429 671854400
AAPL 2011-02-24 12.286429 12.326786 12.084643 12.245714 499900800
AAPL 2011-02-25 12.330714 12.443929 12.314286 12.434286 380018800
AAPL 2011-02-28 12.544286 12.680357 12.54 12.614643 403074000
AAPL 2011-03-01 12.695357 12.704286 12.417143 12.475357 456136800
AAPL 2011-03-02 12.498571 12.655357 12.442857 12.575714 602590800
AAPL 2011-03-03 12.756786 12.849643 12.711429 12.841429 500788400
AAPL 2011-03-04 12.859643 12.8675 12.776786 12.857143 453266800
AAPL 2011-03-07 12.907143 12.916786 12.546786 12.691429 546123200
AAPL 2011-03-08 12.675357 12.764286 12.580357 12.705714 356316800
AAPL 2011-03-09 12.6675 12.67 12.521429 12.588214 453306000
AAPL 2011-03-10 12.468571 12.491786 12.317857 12.381071 507539200
AAPL 2011-03-11 12.333214 12.582857 12.321429 12.571071 471080400
AAPL 2011-03-14 12.613571 12.731429 12.546786 12.627143 435957200
AAPL 2011-03-15 12.217857 12.422857 12.146429 12.336786 721081200
AAPL 2011-03-16 12.214286 12.25 11.652143 11.786071 1162011200
AAPL 2011-03-17 12.029643 12.128929 11.809286 11.951429 659422400
AAPL 2011-03-18 12.040357 12.078571 11.785714 11.809643 753214000
AAPL 2011-03-21 11.999643 12.133571 11.973571 12.117857 409402000
AAPL 2011-03-22 12.234286 12.236429 12.112143 12.185714 325922800
AAPL 2011-03-23 12.117143 12.150714 11.998214 12.113929 372996400
AAPL 2011-03-24 12.208929 12.357143 12.102143 12.320357 404712000
AAPL 2011-03-25 12.431071 12.573571 12.393571 12.555 448910000
AAPL 2011-03-28 12.6125 12.654286 12.515714 12.515714 309355200
AAPL 2011-03-29 12.416429 12.534286 12.359286 12.534286 352900800
AAPL 2011-03-30 12.522857 12.531429 12.408571 12.451071 329406000
AAPL 2011-03-31 12.37 12.492857 12.359286 12.446786 274019200
AAPL 2011-04-01 12.539643 12.556786 12.260714 12.305714 418661600
AAPL 2011-04-04 12.296786 12.307143 12.085714 12.185357 460084800
AAPL 2011-04-05 12.035357 12.223214 12.0 12.103214 482731200
AAPL 2011-04-06 12.186429 12.282143 12.040714 12.072857 402539200
AAPL 2011-04-07 12.075 12.158214 12.001071 12.074286 373447200
AAPL 2011-04-08 12.14 12.148214 11.926786 11.966429 377535200
AAPL 2011-04-11 11.930714 11.988214 11.786429 11.814286 398946800
AAPL 2011-04-12 11.803214 11.918929 11.792857 11.871429 425639200
AAPL 2011-04-13 11.965 12.005 11.875714 12.004643 346220000
AAPL 2011-04-14 11.957143 12.0 11.859286 11.872143 301800800
AAPL 2011-04-15 11.903571 11.915714 11.671429 11.695 453605600
AAPL 2011-04-18 11.646429 11.865357 11.434286 11.851786 609898800
AAPL 2011-04-19 11.896429 12.070714 11.846786 12.066429 419378400
AAPL 2011-04-20 12.268214 12.348214 12.196429 12.228929 700666400
AAPL 2011-04-21 12.678571 12.683214 12.447143 12.525 753810400
AAPL 2011-04-25 12.512143 12.633929 12.510714 12.6075 266546000
AAPL 2011-04-26 12.629286 12.678214 12.476786 12.515 338800000
AAPL 2011-04-27 12.58 12.583929 12.396429 12.505357 356213200
AAPL 2011-04-28 12.363929 12.491071 12.34 12.383929 360959200
AAPL 2011-04-29 12.385 12.641071 12.381071 12.504643 1006345200
AAPL 2011-05-02 12.490714 12.516786 12.339286 12.367143 442713600
AAPL 2011-05-03 12.428214 12.496071 12.343571 12.435714 313348000
AAPL 2011-05-04 12.437857 12.565357 12.388571 12.484643 389250400
AAPL 2011-05-05 12.442857 12.533929 12.358929 12.383929 335969200
AAPL 2011-05-06 12.488929 12.5 12.364643 12.380714 280134400
AAPL 2011-05-09 12.423571 12.471429 12.376071 12.414286 204747200
AAPL 2011-05-10 12.460357 12.488929 12.380714 12.480357 282091600
AAPL 2011-05-11 12.465 12.5 12.33 12.401071 336000000
AAPL 2011-05-12 12.361429 12.397143 12.223929 12.3775 322000000
AAPL 2011-05-13 12.345 12.366071 12.155357 12.160714 326116000
AAPL 2011-05-16 12.114286 12.186429 11.878571 11.903571 449775200
AAPL 2011-05-17 11.857143 12.005 11.811786 12.005 452334400
AAPL 2011-05-18 12.016786 12.180357 12.0 12.138214 334776400
AAPL 2011-05-19 12.217143 12.228929 12.095357 12.161786 261170000
AAPL 2011-05-20 12.127143 12.176786 11.965 11.972143 337968400
AAPL 2011-05-23 11.784643 11.999286 11.765 11.942857 383600000
AAPL 2011-05-24 11.982143 11.996429 11.833571 11.863929 321927200
AAPL 2011-05-25 11.908214 12.091429 11.8875 12.027857 294224000
AAPL 2011-05-26 11.998929 12.031786 11.943929 11.964286 222560800
AAPL 2011-05-27 11.957143 12.058214 11.939643 12.050357 203599200
AAPL 2011-05-31 12.182143 12.4225 12.178571 12.4225 417754400
AAPL 2011-06-01 12.459643 12.576071 12.308929 12.339643 554682800
AAPL 2011-06-02 12.375 12.427857 12.296429 12.360714 338783200
AAPL 2011-06-03 12.256429 12.333214 12.214643 12.265714 313250000
AAPL 2011-06-06 12.346429 12.394643 12.064643 12.072857 461941200
AAPL 2011-06-07 12.0775 12.079286 11.853571 11.858571 529785200
AAPL 2011-06-08 11.849286 11.957143 11.808929 11.865714 333723600
AAPL 2011-06-09 11.901786 11.916786 11.8125 11.838929 275088800
AAPL 2011-06-10 11.805357 11.845 11.625357 11.639286 433955200
AAPL 2011-06-13 11.685714 11.725357 11.609643 11.664286 329473200
AAPL 2011-06-14 11.785714 11.901786 11.761071 11.872857 334569200
AAPL 2011-06-15 11.776786 11.796429 11.602857 11.669643 399196000
AAPL 2011-06-16 11.675 11.738571 11.368929 11.612857 510591200
AAPL 2011-06-17 11.749643 11.758929 11.405714 11.437857 615020000
AAPL 2011-06-20 11.334286 11.346429 11.089286 11.261429 640645600
AAPL 2011-06-21 11.31 11.635714 11.257143 11.617857 493382400
AAPL 2011-06-22 11.612857 11.746429 11.513571 11.521786 390583200
AAPL 2011-06-23 11.390714 11.846071 11.361429 11.829643 559759200
AAPL 2011-06-24 11.834643 11.898214 11.610357 11.655357 439807200
AAPL 2011-06-27 11.699643 11.925 11.6875 11.858571 339813600
AAPL 2011-06-28 11.916071 12.025 11.908571 11.973571 294299600
AAPL 2011-06-29 12.001429 12.013214 11.852857 11.93 352545200
AAPL 2011-06-30 11.953571 12.004643 11.887143 11.988214 322954800
AAPL 2011-07-01 11.998214 12.267857 11.935714 12.259286 435313200
AAPL 2011-07-05 12.25 12.493929 12.232143 12.479643 355054000
AAPL 2011-07-06 12.4625 12.646429 12.3825 12.562857 444626000
AAPL 2011-07-07 12.666786 12.785714 12.642857 12.757143 399663600
AAPL 2011-07-08 12.619286 12.857143 12.578571 12.846786 489633200
AAPL 2011-07-11 12.726429 12.848929 12.600714 12.642857 442674400
AAPL 2011-07-12 12.626071 12.774286 12.450714 12.633929 451609200
AAPL 2011-07-13 12.7975 12.857143 12.727857 12.786429 391638800
AAPL 2011-07-14 12.893214 12.914643 12.726429 12.7775 430533600
AAPL 2011-07-15 12.898929 13.035714 12.8275 13.032857 484467200
AAPL 2011-07-18 13.051071 13.380357 13.045714 13.35 572653200
AAPL 2011-07-19 13.5 13.523214 13.332857 13.458929 819145600
AAPL 2011-07-20 14.147143 14.1525 13.785714 13.817857 941340400
AAPL 2011-07-21 13.819643 13.930714 13.710714 13.831786 526534400
AAPL 2011-07-22 13.868571 14.108929 13.848214 14.046429 516728800
AAPL 2011-07-25 13.941071 14.285714 13.915 14.232143 589806000
AAPL 2011-07-26 14.285714 14.446429 14.274286 14.4075 476582400
AAPL 2011-07-27 14.306786 14.38 14.005357 14.021071 659324400
AAPL 2011-07-28 13.986429 14.178214 13.861786 13.993571 594034000
AAPL 2011-07-29 13.844286 14.1125 13.714286 13.945714 632584400
AAPL 2011-08-01 14.206429 14.267857 14.013214 14.169643 612836000
AAPL 2011-08-02 14.201786 14.210714 13.869643 13.889643 639539600
AAPL 2011-08-03 13.963571 14.055357 13.651429 14.020357 732508000
AAPL 2011-08-04 13.9075 13.975714 13.476786 13.4775 871407600
AAPL 2011-08-05 13.587143 13.696429 12.948929 13.343571 1204590800
AAPL 2011-08-08 12.9175 13.134643 12.607857 12.614643 1143833600
AAPL 2011-08-09 12.903571 13.378929 12.678571 13.3575 1082583600
AAPL 2011-08-10 13.255357 13.380357 12.946429 12.988929 878656800
AAPL 2011-08-11 13.232857 13.408929 13.025714 13.346429 741969200
AAPL 2011-08-12 13.5025 13.558571 13.365357 13.463929 528976000
AAPL 2011-08-15 13.558214 13.748929 13.503214 13.693214 460544000
AAPL 2011-08-16 13.625714 13.691786 13.430714 13.588571 498750000
AAPL 2011-08-17 13.653929 13.732857 13.5 13.587143 442061200
AAPL 2011-08-18 13.244286 13.308929 12.906071 13.073214 851435200
AAPL 2011-08-19 12.934643 13.107143 12.714286 12.715357 775888400
AAPL 2011-08-22 13.018214 13.031429 12.681786 12.73 535315200
AAPL 2011-08-23 12.867857 13.344286 12.75 13.342857 656835200
AAPL 2011-08-24 13.338214 13.534286 13.235714 13.435 626267600
AAPL 2011-08-25 13.038571 13.408929 13.035714 13.347143 871346000
AAPL 2011-08-26 13.256071 13.707143 13.242857 13.699286 641477200
AAPL 2011-08-29 13.863571 13.982143 13.857143 13.9275 405269200
AAPL 2011-08-30 13.866071 13.994286 13.793214 13.928214 417922400
AAPL 2011-08-31 13.948929 14.002857 13.637857 13.743929 522586400
AAPL 2011-09-01 13.779286 13.833571 13.597143 13.608214 343725200
AAPL 2011-09-02 13.383571 13.5 13.279643 13.358929 438939200
AAPL 2011-09-06 13.120357 13.583214 13.088571 13.562143 509698000
AAPL 2011-09-07 13.77 13.771429 13.642857 13.711786 350576800
AAPL 2011-09-08 13.657143 13.878929 13.653929 13.719286 416158400
AAPL 2011-09-09 13.711786 13.785714 13.393571 13.481429 564813200
AAPL 2011-09-12 13.321429 13.602857 13.282143 13.569286 467832400
AAPL 2011-09-13 13.647857 13.793214 13.580357 13.736429 440560400
AAPL 2011-09-14 13.822143 14.0075 13.777143 13.903571 534724400
AAPL 2011-09-15 13.979643 14.059286 13.925 14.034286 417818800
AAPL 2011-09-16 14.126429 14.303571 14.108214 14.303571 698513200
AAPL 2011-09-19 14.178571 14.758214 14.114286 14.701071 823860800
AAPL 2011-09-20 14.830357 15.102143 14.685357 14.766071 775754000
AAPL 2011-09-21 14.987143 15.056786 14.714286 14.719286 605976000
AAPL 2011-09-22 14.3225 14.636429 14.167857 14.350714 968480800
AAPL 2011-09-23 14.295714 14.526429 14.280357 14.439286 546277200
AAPL 2011-09-26 14.280714 14.427857 13.975 14.398929 812876400
AAPL 2011-09-27 14.5975 14.616071 14.216429 14.259286 632497600
AAPL 2011-09-28 14.2925 14.419286 14.161071 14.178929 429637600
AAPL 2011-09-29 14.354286 14.364643 13.793214 13.948929 651086800
AAPL 2011-09-30 13.825714 13.888929 13.613571 13.618571 547640800
AAPL 2011-10-03 13.584643 13.665714 13.3275 13.378571 669099200
AAPL 2011-10-04 13.3775 13.635714 12.651429 13.303571 1233677200
AAPL 2011-10-05 13.137857 13.565 12.867857 13.508929 786469600
AAPL 2011-10-06 13.333214 13.742143 13.278571 13.4775 812582400
AAPL 2011-10-07 13.420714 13.490714 13.160357 13.207143 535458000
AAPL 2011-10-10 13.538929 13.886071 13.5075 13.886071 442514800
AAPL 2011-10-11 14.020357 14.399286 13.982143 14.296071 605687600
AAPL 2011-10-12 14.547857 14.616071 14.290714 14.363929 622286000
AAPL 2011-10-13 14.463571 14.586786 14.3875 14.586786 426185200
AAPL 2011-10-14 14.886786 15.071429 14.831071 15.071429 573367200
AAPL 2011-10-17 15.062143 15.239286 14.855 14.999643 686044800
AAPL 2011-10-18 15.062857 15.171786 14.856786 15.08 881602400
AAPL 2011-10-19 14.333929 14.586429 14.207143 14.236429 1104059600
AAPL 2011-10-20 14.285714 14.298214 14.078929 14.118214 549270400
AAPL 2011-10-21 14.217857 14.255 13.955357 14.031071 621244400
AAPL 2011-10-24 14.149286 14.517857 14.121429 14.491786 502138000
AAPL 2011-10-25 14.465357 14.519643 14.192143 14.206071 430427200
AAPL 2011-10-26 14.348571 14.376786 14.041071 14.307143 456304800
AAPL 2011-10-27 14.555714 14.607143 14.353214 14.453214 494664800
AAPL 2011-10-28 14.392857 14.5125 14.375357 14.4625 322842800
AAPL 2011-10-31 14.372143 14.618929 14.323214 14.456429 385501200
AAPL 2011-11-01 14.193214 14.267857 14.043571 14.161071 531790000
AAPL 2011-11-02 14.288929 14.301429 14.111071 14.193214 327350800
AAPL 2011-11-03 14.2525 14.407143 14.12 14.395357 441386400
AAPL 2011-11-04 14.358214 14.408571 14.255714 14.294286 302229200
AAPL 2011-11-07 14.2825 14.285714 14.1475 14.276071 270275600
AAPL 2011-11-08 14.364643 14.571429 14.341429 14.508214 400442000
AAPL 2011-11-09 14.1775 14.3175 14.079643 14.117143 558684000
AAPL 2011-11-10 14.179643 14.186071 13.648214 13.757857 744752400
AAPL 2011-11-11 13.8075 13.882143 13.580714 13.736429 653786000
AAPL 2011-11-14 13.697143 13.758929 13.507143 13.545 432905200
AAPL 2011-11-15 13.6 13.910714 13.551786 13.886786 430810800
AAPL 2011-11-16 13.901786 13.969286 13.725714 13.741786 349210400
AAPL 2011-11-17 13.713571 13.735 13.410714 13.478929 479900400
AAPL 2011-11-18 13.532857 13.571071 13.388571 13.390714 371938000
AAPL 2011-11-21 13.228571 13.274286 13.068214 13.178929 447980400
AAPL 2011-11-22 13.250714 13.4975 13.247857 13.446786 409021200
AAPL 2011-11-23 13.375357 13.422857 13.102857 13.106786 428271200
AAPL 2011-11-25 13.157857 13.255357 12.975714 12.984643 254760800
AAPL 2011-11-28 13.298214 13.454286 13.226071 13.432857 346413200
AAPL 2011-11-29 13.422857 13.529643 13.221429 13.328571 375855200
AAPL 2011-11-30 13.6175 13.652857 13.510714 13.65 405938400
AAPL 2011-12-01 13.662143 13.892857 13.598214 13.854643 387181200
AAPL 2011-12-02 13.9225 14.058214 13.877857 13.917857 379055600
AAPL 2011-12-05 14.053214 14.1575 13.9425 14.036071 357210000
AAPL 2011-12-06 14.018214 14.093929 13.906429 13.9625 283598000
AAPL 2011-12-07 13.926071 13.962143 13.812857 13.896071 304746400
AAPL 2011-12-08 13.980357 14.125 13.936786 13.952143 376356400
AAPL 2011-12-09 14.030357 14.072857 13.965357 14.057857 296993200
AAPL 2011-12-12 13.988571 14.067857 13.908929 13.994286 301067200
AAPL 2011-12-13 14.035714 14.121429 13.825 13.886071 338928800
AAPL 2011-12-14 13.810714 13.835 13.488571 13.578214 406887600
AAPL 2011-12-15 13.690357 13.705 13.511071 13.533571 256200000
AAPL 2011-12-16 13.584286 13.719643 13.556071 13.607857 421478400
AAPL 2011-12-19 13.659643 13.744643 13.588571 13.650357 235530400
AAPL 2011-12-20 13.848571 14.146429 13.830714 14.141071 337215200
AAPL 2011-12-21 14.1675 14.189286 14.000357 14.158929 262948000
AAPL 2011-12-22 14.178571 14.254643 14.146429 14.233929 202358800
AAPL 2011-12-23 14.274643 14.413929 14.2675 14.404643 269399200
AAPL 2011-12-27 14.396429 14.610357 14.393571 14.518929 265076000
AAPL 2011-12-28 14.531786 14.580357 14.333571 14.38 228662000
AAPL 2011-12-29 14.407143 14.4875 14.303929 14.468571 215978000
AAPL 2011-12-30 14.411071 14.51 14.410357 14.464286 179662000
AAPL 2012-01-03 14.621429 14.732143 14.607143 14.686786 302220800
AAPL 2012-01-04 14.642857 14.81 14.617143 14.765714 260022000
AAPL 2012-01-05 14.819643 14.948214 14.738214 14.929643 271269600
AAPL 2012-01-06 14.991786 15.098214 14.972143 15.085714 318292800
AAPL 2012-01-09 15.196429 15.276786 15.048214 15.061786 394024400
AAPL 2012-01-10 15.211071 15.214286 15.053571 15.115714 258196400
AAPL 2012-01-11 15.095714 15.101786 14.975357 15.091071 215084800
AAPL 2012-01-12 15.081429 15.103571 14.955357 15.049643 212587200
AAPL 2012-01-13 14.989286 15.016071 14.952143 14.993214 226021600
AAPL 2012-01-17 15.15 15.213929 15.105714 15.167857 242897200
AAPL 2012-01-18 15.248571 15.338214 15.225 15.325357 276791200
AAPL 2012-01-19 15.3625 15.406071 15.2325 15.276786 261738400
AAPL 2012-01-20 15.2675 15.267857 14.991071 15.010714 413974400
AAPL 2012-01-23 15.095357 15.301786 15.082143 15.264643 306062400
AAPL 2012-01-24 15.182143 15.182143 14.983929 15.014643 547638000
AAPL 2012-01-25 16.23 16.230356 15.8475 15.952143 958314000
AAPL 2012-01-26 16.012857 16.028214 15.826429 15.879643 323985200
AAPL 2012-01-27 15.869286 16.017143 15.848929 15.974286 299709200
AAPL 2012-01-30 15.918214 16.210714 15.906786 16.178928 379341200
AAPL 2012-01-31 16.27107 16.365713 16.18107 16.302856 391683600
AAPL 2012-02-01 16.371786 16.3925 16.269644 16.2925 270046000
AAPL 2012-02-02 16.282143 16.327499 16.213572 16.254286 186796400
AAPL 2012-02-03 16.332144 16.428572 16.27 16.417143 286599600
AAPL 2012-02-06 16.370714 16.606428 16.364286 16.570356 249412800
AAPL 2012-02-07 16.616072 16.776787 16.592142 16.743929 316223600
AAPL 2012-02-08 16.803572 17.028214 16.775 17.024286 407890000
AAPL 2012-02-09 17.17 17.741072 17.162857 17.613214 884214800
AAPL 2012-02-10 17.534286 17.772142 17.448214 17.622143 631302000
AAPL 2012-02-13 17.840357 17.993929 17.753214 17.950001 517216000
AAPL 2012-02-14 18.023571 18.19857 17.928572 18.195 460398400
AAPL 2012-02-15 18.366428 18.79607 17.746071 17.77393 1506120000
AAPL 2012-02-16 17.553572 18.031786 17.379642 17.936071 944552000
AAPL 2012-02-17 17.968214 18.134644 17.867857 17.932858 535805200
AAPL 2012-02-21 18.102858 18.387501 18.004286 18.387501 605595200
AAPL 2012-02-22 18.324286 18.410357 18.18107 18.322857 483302400
AAPL 2012-02-23 18.395714 18.493929 18.196428 18.442499 568027600
AAPL 2012-02-24 18.559643 18.674999 18.522858 18.657499 415072000
AAPL 2012-02-27 18.618214 18.875 18.438572 18.777143 547582000
AAPL 2012-02-28 18.855715 19.121786 18.780357 19.121786 600387200
AAPL 2012-02-29 19.341429 19.557501 19.132143 19.372856 952011200
AAPL 2012-03-01 19.577499 19.57893 19.241785 19.445356 683270000
AAPL 2012-03-02 19.437143 19.52857 19.375713 19.470715 431712400
AAPL 2012-03-05 19.479286 19.552856 18.785713 19.04143 809124400
AAPL 2012-03-06 18.702143 19.060356 18.436428 18.937857 810238800
AAPL 2012-03-07 19.171429 19.206429 18.689285 18.953215 798520800
AAPL 2012-03-08 19.096071 19.3925 19.004286 19.356787 516457200
AAPL 2012-03-09 19.436071 19.562143 19.396786 19.470358 418919200
AAPL 2012-03-12 19.606428 19.714287 19.535713 19.714287 407282400
AAPL 2012-03-13 19.912144 20.292143 19.848213 20.289286 690855200
AAPL 2012-03-14 20.644644 21.24 20.549999 21.056429 1418844000
AAPL 2012-03-15 21.414642 21.428928 20.6625 20.912857 1159718000
AAPL 2012-03-16 20.882856 21.042856 20.642857 20.913214 825487600
AAPL 2012-03-19 21.370358 21.491785 21.0375 21.467857 901236000
AAPL 2012-03-20 21.411072 21.674999 21.124287 21.64143 816662000
AAPL 2012-03-21 21.526428 21.773214 21.47893 21.517857 644042000
AAPL 2012-03-22 21.349285 21.589287 21.268929 21.405001 623870800
AAPL 2012-03-23 21.446072 21.492857 21.228571 21.2875 430488800
AAPL 2012-03-26 21.42107 21.683929 21.259287 21.677856 595742000
AAPL 2012-03-27 21.649286 22.01 21.645 21.945715 607129600
AAPL 2012-03-28 22.084999 22.194643 21.796785 22.057858 655460400
AAPL 2012-03-29 21.885 22.02 21.686787 21.780714 608238400
AAPL 2012-03-30 21.741785 21.805714 21.355 21.4125 731038000
AAPL 2012-04-02 21.493929 22.098928 21.442142 22.093929 598351600
AAPL 2012-04-03 22.40357 22.57893 22.2325 22.475714 834559600
AAPL 2012-04-04 22.298214 22.352142 22.035713 22.296785 572980800
AAPL 2012-04-05 22.392143 22.66643 22.264286 22.63143 641298000
AAPL 2012-04-09 22.361786 22.851429 22.332144 22.7225 597536800
AAPL 2012-04-10 22.854643 23.0 22.357143 22.444286 889725200
AAPL 2012-04-11 22.72143 22.745358 22.262142 22.364286 696614800
AAPL 2012-04-12 22.321428 22.547501 22.160713 22.241785 614336800
AAPL 2012-04-13 22.289642 22.310715 21.553928 21.615356 859644800
AAPL 2012-04-16 21.787857 21.795713 20.651787 20.718929 1050786800
AAPL 2012-04-17 20.67643 21.785713 20.425358 21.775 1025528000
AAPL 2012-04-18 21.918571 22.151787 21.525356 21.726429 954531200
AAPL 2012-04-19 21.436428 21.5975 20.875713 20.98 834719200
AAPL 2012-04-20 21.120714 21.236429 20.372143 20.463572 1030985200
AAPL 2012-04-23 20.378929 20.595358 19.879286 20.417856 966529200
AAPL 2012-04-24 20.093214 20.274643 19.821428 20.01 1076149200
AAPL 2012-04-25 21.987143 22.071428 21.642857 21.785713 905777600
AAPL 2012-04-26 21.938213 21.953215 21.504642 21.703571 536068400
AAPL 2012-04-27 21.609644 21.649286 21.446428 21.535713 406722400
AAPL 2012-04-30 21.35 21.371429 20.821428 20.856428 506144800
AAPL 2012-05-01 20.889286 21.312857 20.758215 20.790358 610999200
AAPL 2012-05-02 20.722857 20.978571 20.673571 20.927856 427389200
AAPL 2012-05-03 21.089287 21.121429 20.725 20.779285 390549600
AAPL 2012-05-04 20.610001 20.655714 20.184643 20.1875 529992400
AAPL 2012-05-07 20.053572 20.456072 20.043928 20.338572 460118400
AAPL 2012-05-08 20.342142 20.410713 19.954643 20.292143 497252000
AAPL 2012-05-09 20.132143 20.499287 20.030357 20.327856 480704000
AAPL 2012-05-10 20.520714 20.567142 20.30143 20.375713 333200000
AAPL 2012-05-11 20.178572 20.516787 20.155357 20.239643 399546000
AAPL 2012-05-14 20.091785 20.268213 19.914286 19.936428 352626400
AAPL 2012-05-15 20.051786 20.115 19.705357 19.756071 476336000
AAPL 2012-05-16 19.7875 19.888929 19.322857 19.502857 560896000
AAPL 2012-05-17 19.475357 19.553572 18.932858 18.932858 717220000
AAPL 2012-05-18 19.07 19.407499 18.649286 18.942142 732292400
AAPL 2012-05-21 19.089287 20.055 19.073214 20.045713 631106000
AAPL 2012-05-22 20.34107 20.495714 19.735001 19.891787 694870400
AAPL 2012-05-23 19.910713 20.457144 19.758215 20.377144 584897600
AAPL 2012-05-24 20.566786 20.589287 20.043928 20.190001 496230000
AAPL 2012-05-25 20.163929 20.208929 19.945356 20.081785 328507200
AAPL 2012-05-29 20.389286 20.5 20.189644 20.438213 380508800
AAPL 2012-05-30 20.328571 20.713928 20.234285 20.684643 529429600
AAPL 2012-05-31 20.740713 20.767857 20.409286 20.633215 491674400
AAPL 2012-06-01 20.327143 20.451786 20.018572 20.035357 520987600
AAPL 2012-06-04 20.053572 20.267857 19.589287 20.153214 556995600
AAPL 2012-06-05 20.045357 20.231071 19.940357 20.10107 388214400
AAPL 2012-06-06 20.2775 20.494642 20.196428 20.409286 401455600
AAPL 2012-06-07 20.6175 20.61857 20.375 20.418571 379766800
AAPL 2012-06-08 20.414286 20.735001 20.321428 20.725714 347516400
AAPL 2012-06-11 20.99 21.017857 20.379642 20.39893 591264800
AAPL 2012-06-12 20.51643 20.593571 20.239286 20.577143 435380400
AAPL 2012-06-13 20.518572 20.66 20.370714 20.434286 293580000
AAPL 2012-06-14 20.401428 20.482143 20.259287 20.411785 345573200
AAPL 2012-06-15 20.392857 20.522142 20.34107 20.504642 335255200
AAPL 2012-06-18 20.39143 20.996071 20.370358 20.920713 440412000
AAPL 2012-06-19 20.835714 21.071428 20.825001 20.97893 361404400
AAPL 2012-06-20 21.0075 21.044643 20.742857 20.919287 358943200
AAPL 2012-06-21 20.908571 21.007856 20.622856 20.631071 326351200
AAPL 2012-06-22 20.68 20.7925 20.550714 20.789286 284471600
AAPL 2012-06-25 20.617857 20.707144 20.370358 20.384644 304382400
AAPL 2012-06-26 20.404642 20.5175 20.261786 20.429644 276536400
AAPL 2012-06-27 20.535713 20.597857 20.425714 20.517857 202997200
AAPL 2012-06-28 20.416786 20.5 20.200357 20.323214 282836400
AAPL 2012-06-29 20.642857 20.857143 20.508928 20.857143 421500800
AAPL 2012-07-02 20.883215 21.195356 20.842857 21.161428 400092000
AAPL 2012-07-03 21.245714 21.428572 21.214287 21.407499 241712800
AAPL 2012-07-05 21.44857 21.940714 21.416071 21.783571 484383200
AAPL 2012-07-06 21.681786 21.73 21.485001 21.638571 418930400
AAPL 2012-07-09 21.617857 21.924999 21.575357 21.924643 379405600
AAPL 2012-07-10 22.070356 22.138214 21.618214 21.721786 511957600
AAPL 2012-07-11 21.647142 21.702143 21.329287 21.586786 469322000
AAPL 2012-07-12 21.437143 21.5525 21.167143 21.389286 428041600
AAPL 2012-07-13 21.53393 21.685356 21.428572 21.606071 311427200
AAPL 2012-07-16 21.611429 21.843571 21.607857 21.675358 301260400
AAPL 2012-07-17 21.813929 21.839287 21.541071 21.67643 293624800
AAPL 2012-07-18 21.663929 21.726429 21.555714 21.652143 252700000
AAPL 2012-07-19 21.831429 21.976786 21.642857 21.940001 436861600
AAPL 2012-07-20 21.893929 21.944286 21.560715 21.582144 397471200
AAPL 2012-07-23 21.228571 21.639286 20.989643 21.565357 487975600
AAPL 2012-07-24 21.692142 21.774286 21.375357 21.46143 565132400
AAPL 2012-07-25 20.51643 20.742857 20.357143 20.534643 877312800
AAPL 2012-07-26 20.705713 20.728571 20.370001 20.531429 406632800
AAPL 2012-07-27 20.536072 20.922501 20.413929 20.898571 403936400
AAPL 2012-07-30 21.104286 21.408571 20.99357 21.251072 379142400
AAPL 2012-07-31 21.543928 21.84643 21.525715 21.812857 462327600
AAPL 2012-08-01 21.996786 22.014286 21.535713 21.671785 384501600
AAPL 2012-08-02 21.530001 21.810356 21.4375 21.706785 332158400
AAPL 2012-08-03 21.915358 22.070715 21.841429 21.989286 344920800
AAPL 2012-08-06 22.04607 22.316786 21.973572 22.233929 302103200
AAPL 2012-08-07 22.241785 22.321428 22.072857 22.175358 290446800
AAPL 2012-08-08 22.121071 22.281429 22.039286 22.137857 244706000
AAPL 2012-08-09 22.066071 22.204643 22.064285 22.168928 221642400
AAPL 2012-08-10 22.096786 22.205713 22.09643 22.203571 194938800
AAPL 2012-08-13 22.263929 22.5 22.258928 22.5 278832400
AAPL 2012-08-14 22.566786 22.807501 22.5075 22.560356 340169200
AAPL 2012-08-15 22.546429 22.642857 22.419643 22.529642 257342400
AAPL 2012-08-16 22.543215 22.741428 22.517857 22.726429 254534000
AAPL 2012-08-17 22.857143 23.149643 22.814644 23.146786 442761200
AAPL 2012-08-20 23.214643 23.755358 23.210714 23.755358 613384800
AAPL 2012-08-21 23.957857 24.102858 23.22607 23.430714 812719600
AAPL 2012-08-22 23.372143 23.892857 23.146786 23.888214 565322800
AAPL 2012-08-23 23.789642 23.924999 23.612499 23.665358 420128800
AAPL 2012-08-24 23.553928 23.91 23.4125 23.686428 437340400
AAPL 2012-08-27 24.285357 24.316786 24.055 24.13143 427008400
AAPL 2012-08-28 24.106428 24.146429 23.952499 24.1 267416800
AAPL 2012-08-29 24.116072 24.202499 24.021429 24.0525 202806800
AAPL 2012-08-30 23.951429 23.983929 23.673214 23.709642 302699600
AAPL 2012-08-31 23.830357 23.878571 23.473213 23.758572 338321200
AAPL 2012-09-04 23.777143 24.112143 23.732143 24.106071 367892000
AAPL 2012-09-05 24.127501 24.155357 23.914286 23.936787 336375200
AAPL 2012-09-06 24.041786 24.224644 23.957144 24.1525 391196400
AAPL 2012-09-07 24.21607 24.374287 24.134644 24.30143 329666400
AAPL 2012-09-10 24.301786 24.403214 23.646429 23.669287 487998000
AAPL 2012-09-11 23.753929 23.932142 23.446428 23.592501 503983200
AAPL 2012-09-12 23.816071 23.924999 23.428572 23.92107 712233200
AAPL 2012-09-13 24.191786 24.482143 24.098928 24.392143 598360000
AAPL 2012-09-14 24.64143 24.892143 24.567499 24.688572 600474000
AAPL 2012-09-17 24.976786 24.992857 24.807501 24.992144 398031200
AAPL 2012-09-18 24.995714 25.083214 24.872143 25.068214 373503200
AAPL 2012-09-19 25.009287 25.1425 24.984644 25.075001 326874800
AAPL 2012-09-20 24.969999 25.002144 24.772142 24.953571 336568400
AAPL 2012-09-21 25.086071 25.18107 24.977142 25.003214 571589200
AAPL 2012-09-24 24.530714 24.825714 24.392857 24.67107 639766400
AAPL 2012-09-25 24.580713 24.742144 24.035713 24.055 518789600
AAPL 2012-09-26 23.883572 24.024643 23.614286 23.75643 576503200
AAPL 2012-09-27 23.724644 24.363214 23.583929 24.332857 594090000
AAPL 2012-09-28 24.241072 24.325357 23.8125 23.825001 535110800
AAPL 2012-10-01 23.969999 24.169643 23.446428 23.549643 543594800
AAPL 2012-10-02 23.63607 23.798214 23.237499 23.618214 627992400
AAPL 2012-10-03 23.745001 23.995001 23.665358 23.980356 424281200
AAPL 2012-10-04 23.973213 24.080357 23.769644 23.814285 370725600
AAPL 2012-10-05 23.757143 23.785713 23.26 23.306786 594006000
AAPL 2012-10-08 23.102858 23.127144 22.718214 22.791786 637994000
AAPL 2012-10-09 22.808929 22.874643 22.269644 22.708929 838597200
AAPL 2012-10-10 22.847857 23.035 22.75 22.889643 510356000
AAPL 2012-10-11 23.089287 23.114286 22.432142 22.432142 546081200
AAPL 2012-10-12 22.484285 22.692142 22.332144 22.489643 460014800
AAPL 2012-10-15 22.583929 22.683214 22.280357 22.67 432502000
AAPL 2012-10-16 22.691786 23.225 22.535713 23.206785 549771600
AAPL 2012-10-17 23.173929 23.313929 23.0 23.021786 389037600
AAPL 2012-10-18 22.842501 22.930714 22.5 22.594286 476624400
AAPL 2012-10-19 22.5375 22.563213 21.772142 21.780001 744086000
AAPL 2012-10-22 21.872143 22.692142 21.812857 22.643929 546730800
AAPL 2012-10-23 22.535713 22.639286 21.84643 21.905714 707145600
AAPL 2012-10-24 22.194286 22.376785 21.808571 22.029642 558527200
AAPL 2012-10-25 22.142857 22.214287 21.626785 21.769285 656325600
AAPL 2012-10-26 21.765356 21.928572 21.107143 21.571428 1018432800
AAPL 2012-10-31 21.245714 21.498571 20.989286 21.261429 510003200
AAPL 2012-11-01 21.365 21.535713 21.220358 21.305 361298000
AAPL 2012-11-02 21.281786 21.319643 20.526787 20.6 599373600
AAPL 2012-11-05 20.84 20.991785 20.628571 20.879286 529135600
AAPL 2012-11-06 21.079643 21.097857 20.717501 20.816071 374917200
AAPL 2012-11-07 20.494286 20.519285 19.848213 19.928572 793648800
AAPL 2012-11-08 20.022499 20.079643 19.1175 19.205357 1056146000
AAPL 2012-11-09 19.300714 19.817142 19.061428 19.537857 929913600
AAPL 2012-11-12 19.791071 19.803572 19.237499 19.386786 515802000
AAPL 2012-11-13 19.246786 19.66 19.155714 19.389286 532949200
AAPL 2012-11-14 19.482143 19.551786 19.149286 19.174286 477170400
AAPL 2012-11-15 19.1975 19.267857 18.665001 18.772142 789910800
AAPL 2012-11-16 18.757143 18.928572 18.0625 18.845715 1266893600
AAPL 2012-11-19 19.311071 20.267857 19.281429 20.204643 823317600
AAPL 2012-11-20 20.425358 20.426786 19.806429 20.032499 642754000
AAPL 2012-11-21 20.151787 20.263214 19.878571 20.060715 373002000
AAPL 2012-11-23 20.256071 20.428572 20.092857 20.410713 272826400
AAPL 2012-11-26 20.567858 21.071428 20.489643 21.054644 630579600
AAPL 2012-11-27 21.055357 21.08643 20.717857 20.885 533330000
AAPL 2012-11-28 20.616785 20.921429 20.437857 20.819286 520864400
AAPL 2012-11-29 21.079287 21.223213 20.901787 21.048571 514698800
AAPL 2012-11-30 20.956785 21.014286 20.809999 20.902857 391319600
AAPL 2012-12-03 21.201786 21.235357 20.910713 20.935356 364280000
AAPL 2012-12-04 20.77857 20.77857 20.433214 20.566071 557068400
AAPL 2012-12-05 20.318214 20.330357 19.241785 19.2425 1044638000
AAPL 2012-12-06 18.890715 19.76107 18.522499 19.544287 1177212400
AAPL 2012-12-07 19.764286 19.828571 18.928572 19.044643 787040800
AAPL 2012-12-10 18.75 19.2325 18.627857 18.922144 630484400
AAPL 2012-12-11 19.2775 19.627144 19.191786 19.335358 592345600
AAPL 2012-12-12 19.563213 19.571428 19.1525 19.25 487144000
AAPL 2012-12-13 18.969643 19.201429 18.77857 18.9175 625259600
AAPL 2012-12-14 18.383928 18.504642 18.056429 18.206785 1009579200
AAPL 2012-12-17 18.176071 18.571428 17.901072 18.529642 757607200
AAPL 2012-12-18 18.75 19.103571 18.580357 19.067858 625685200
AAPL 2012-12-19 18.981071 19.060715 18.767857 18.796785 449369200
AAPL 2012-12-20 18.928572 18.935715 18.531429 18.633215 481689600
AAPL 2012-12-21 18.3025 18.559643 18.222857 18.547501 596268400
AAPL 2012-12-24 18.583929 18.723213 18.525356 18.577499 175753200
AAPL 2012-12-26 18.535713 18.552143 18.254286 18.321428 302436400
AAPL 2012-12-27 18.340714 18.4375 18.023571 18.395 455120400
AAPL 2012-12-28 18.224644 18.374287 18.147142 18.199642 354278400
AAPL 2012-12-31 18.233213 19.121429 18.178572 19.006071 659492400
AAPL 2013-01-02 19.779285 19.821428 19.343929 19.608213 560518000
AAPL 2013-01-03 19.567142 19.631071 19.321428 19.360714 352965200
AAPL 2013-01-04 19.1775 19.236786 18.779642 18.821428 594333600
AAPL 2013-01-07 18.642857 18.90357 18.4 18.710714 484156400
AAPL 2013-01-08 18.900356 18.996071 18.616072 18.76107 458707200
AAPL 2013-01-09 18.660713 18.750357 18.428213 18.467857 407604400
AAPL 2013-01-10 18.876785 18.882856 18.411428 18.696787 601146000
AAPL 2013-01-11 18.607143 18.761429 18.536428 18.582144 350506800
AAPL 2013-01-14 17.952856 18.125 17.803928 17.919643 734207600
AAPL 2013-01-15 17.796429 17.821072 17.263571 17.354286 876772400
AAPL 2013-01-16 17.665714 18.194286 17.589287 18.074642 690804800
AAPL 2013-01-17 18.225357 18.241072 17.929644 17.952856 453678400
AAPL 2013-01-18 17.804285 17.936428 17.728571 17.857143 472922800
AAPL 2013-01-22 18.02 18.138571 17.736786 18.0275 461546400
AAPL 2013-01-23 18.171785 18.3925 18.0275 18.3575 861509600
AAPL 2013-01-24 16.428572 16.633215 16.080357 16.089287 1460852400
AAPL 2013-01-25 16.131786 16.293928 15.535714 15.71 1208026400
AAPL 2013-01-28 15.636786 16.186071 15.566429 16.065357 785517600
AAPL 2013-01-29 16.375 16.435715 16.147142 16.366785 571158000
AAPL 2013-01-30 16.321428 16.521429 16.232143 16.315357 417155200
AAPL 2013-01-31 16.320715 16.402857 16.249287 16.2675 319334400
AAPL 2013-02-01 16.396786 16.41 16.012501 16.200714 539484400
AAPL 2013-02-04 16.211071 16.283571 15.785714 15.797143 477117200
AAPL 2013-02-05 15.858929 16.419287 15.793571 16.351429 573347600
AAPL 2013-02-06 16.3025 16.660713 16.16357 16.333929 593706400
AAPL 2013-02-07 16.544643 16.785713 16.218571 16.722143 704580800
AAPL 2013-02-08 16.928572 17.100357 16.723213 16.963572 633158400
AAPL 2013-02-11 17.017857 17.319286 16.901787 17.140356 517490400
AAPL 2013-02-12 17.125357 17.227858 16.705 16.710714 609053200
AAPL 2013-02-13 16.686071 16.915714 16.543571 16.678928 475207600
AAPL 2013-02-14 16.59 16.844286 16.572144 16.663929 355275200
AAPL 2013-02-15 16.744642 16.79143 16.425714 16.434286 391745200
AAPL 2013-02-19 16.467857 16.526072 16.208929 16.428213 435783600
AAPL 2013-02-20 16.346071 16.346071 16.02857 16.030357 476302400
AAPL 2013-02-21 15.928571 16.041786 15.815 15.930714 447182400
AAPL 2013-02-22 16.044643 16.128571 15.95 16.100357 330654800
AAPL 2013-02-25 16.208929 16.254286 15.806071 15.814286 372579200
AAPL 2013-02-26 15.850714 16.126429 15.630714 16.034643 501499600
AAPL 2013-02-27 16.015356 16.158571 15.7375 15.8775 587350400
AAPL 2013-02-28 15.858929 15.995357 15.764286 15.764286 322515200
AAPL 2013-03-01 15.642857 15.649286 15.356429 15.373929 552448400
AAPL 2013-03-04 15.278571 15.292857 14.964286 15.001786 582755600
AAPL 2013-03-05 15.052857 15.5425 15.026786 15.397857 638433600
AAPL 2013-03-06 15.518214 15.544643 15.158214 15.202143 460250000
AAPL 2013-03-07 15.160714 15.428929 15.037857 15.377857 468473600
AAPL 2013-03-08 15.35 15.551071 15.3075 15.418571 391482000
AAPL 2013-03-11 15.348214 15.678929 15.183571 15.638214 474236000
AAPL 2013-03-12 15.557143 15.674286 15.270357 15.301071 465911600
AAPL 2013-03-13 15.301786 15.517857 15.191429 15.298214 405549200
AAPL 2013-03-14 15.458214 15.522857 15.373214 15.446429 303875600
AAPL 2013-03-15 15.640357 15.865357 15.616071 15.845 643960800
AAPL 2013-03-18 15.766071 16.337856 15.757143 16.275715 606197200
AAPL 2013-03-19 16.410713 16.463215 16.017857 16.231787 526775200
AAPL 2013-03-20 16.33643 16.343929 16.056786 16.145714 308660800
AAPL 2013-03-21 16.079287 16.356428 16.075001 16.168928 383255600
AAPL 2013-03-22 16.235001 16.503571 16.182501 16.496786 395105200
AAPL 2013-03-25 16.596071 16.78393 16.492144 16.556429 501135600
AAPL 2013-03-26 16.622856 16.637142 16.4475 16.469286 294294000
AAPL 2013-03-27 16.302143 16.314285 16.0975 16.145714 331237200
AAPL 2013-03-28 16.065001 16.136429 15.772143 15.809286 442839600
AAPL 2013-04-01 15.782143 15.846429 15.276429 15.318214 389732000
AAPL 2013-04-02 15.271429 15.647857 15.228571 15.349643 529519200
AAPL 2013-04-03 15.406071 15.617143 15.368214 15.428214 363216000
AAPL 2013-04-04 15.491429 15.535714 15.1875 15.275714 358447600
AAPL 2013-04-05 15.160714 15.176786 14.988571 15.114286 383695200
AAPL 2013-04-08 15.173214 15.267857 15.088929 15.221786 300829200
AAPL 2013-04-09 15.227143 15.303571 15.098214 15.249286 306614000
AAPL 2013-04-10 15.289286 15.609286 15.214643 15.560357 375928000
AAPL 2013-04-11 15.49 15.6425 15.4 15.511786 328364400
AAPL 2013-04-12 15.505357 15.505357 15.324643 15.35 238613200
AAPL 2013-04-15 15.25 15.281786 14.983929 14.994643 317520000
AAPL 2013-04-16 15.056071 15.236071 15.020357 15.222857 305771200
AAPL 2013-04-17 15.009643 15.021429 14.218214 14.385714 945056000
AAPL 2013-04-18 14.463929 14.4925 13.919286 14.001786 666299200
AAPL 2013-04-19 13.856071 14.271429 13.753571 13.9475 609274400
AAPL 2013-04-22 14.022857 14.364286 13.973929 14.238214 429920400
AAPL 2013-04-23 14.428214 14.585 14.243214 14.504643 664238400
AAPL 2013-04-24 14.055 14.830357 14.017857 14.480714 969651200
AAPL 2013-04-25 14.686786 14.783571 14.535714 14.585 384837600
AAPL 2013-04-26 14.636071 14.956071 14.580357 14.9 764097600
AAPL 2013-04-29 15.016071 15.486429 15.0 15.361429 640326400
AAPL 2013-04-30 15.539286 15.901786 15.431071 15.813571 691538400
AAPL 2013-05-01 15.873571 15.890357 15.513929 15.688929 506909200
AAPL 2013-05-02 15.777857 16.02107 15.736786 15.911429 421828400
AAPL 2013-05-03 16.118214 16.186787 16.041071 16.070715 361300800
AAPL 2013-05-06 16.275356 16.507143 16.225357 16.45393 496641600
AAPL 2013-05-07 16.606071 16.633928 16.203571 16.380714 483753200
AAPL 2013-05-08 16.394285 16.620358 16.278929 16.565714 472598000
AAPL 2013-05-09 16.421785 16.535713 16.270714 16.313213 398487600
AAPL 2013-05-10 16.356071 16.418215 16.088572 16.1775 334852000
AAPL 2013-05-13 16.125357 16.353571 16.125 16.240713 316948800
AAPL 2013-05-14 16.208929 16.257143 15.791071 15.852143 447118000
AAPL 2013-05-15 15.684286 15.75 15.084286 15.316071 741613600
AAPL 2013-05-16 15.115714 15.6375 14.960714 15.520714 603204000
AAPL 2013-05-17 15.680357 15.7175 15.393214 15.473571 427904400
AAPL 2013-05-20 15.425357 15.921429 15.360714 15.818929 451578400
AAPL 2013-05-21 15.648214 15.91 15.507143 15.702143 456022000
AAPL 2013-05-22 15.858929 16.012501 15.650714 15.7625 443038400
AAPL 2013-05-23 15.569643 15.934286 15.563929 15.790714 353021200
AAPL 2013-05-24 15.744643 15.916429 15.727143 15.898214 276166800
AAPL 2013-05-28 16.067858 16.111071 15.744643 15.765714 386145200
AAPL 2013-05-29 15.714286 15.982143 15.692857 15.891071 330576400
AAPL 2013-05-30 15.916071 16.232143 15.875357 16.127857 353519600
AAPL 2013-05-31 16.160713 16.325001 16.053572 16.061787 384302800
AAPL 2013-06-03 16.0975 16.155714 15.802857 16.097143 372352400
AAPL 2013-06-04 16.186428 16.229643 15.978214 16.046785 292728800
AAPL 2013-06-05 15.916071 16.097143 15.846786 15.896786 290589600
AAPL 2013-06-06 15.909643 15.964286 15.501786 15.659286 416934000
AAPL 2013-06-07 15.589286 15.83 15.456071 15.778929 404535600
AAPL 2013-06-10 15.883214 16.03857 15.6 15.674643 450153200
AAPL 2013-06-11 15.562143 15.812857 15.475714 15.628571 286112400
AAPL 2013-06-12 15.696429 15.758929 15.410714 15.435357 265227200
AAPL 2013-06-13 15.446429 15.612143 15.3125 15.57 285832400
AAPL 2013-06-14 15.55 15.581786 15.303571 15.358929 271866000
AAPL 2013-06-17 15.408571 15.560714 15.37 15.428571 259414400
AAPL 2013-06-18 15.412857 15.532143 15.364643 15.420357 195025600
AAPL 2013-06-19 15.407143 15.416429 15.107143 15.107143 310940000
AAPL 2013-06-20 14.975 15.213571 14.8275 14.887143 357310800
AAPL 2013-06-21 14.946071 15.0 14.575 14.767857 481118400
AAPL 2013-06-24 14.55 14.595 14.216071 14.376429 480746000
AAPL 2013-06-25 14.489286 14.563929 14.243929 14.379643 314162800
AAPL 2013-06-26 14.425 14.456786 14.130714 14.216786 367724000
AAPL 2013-06-27 14.258929 14.335357 14.055 14.063571 337246000
AAPL 2013-06-28 13.977143 14.295357 13.888214 14.161786 578516400
AAPL 2013-07-01 14.381786 14.723929 14.329286 14.615 391053600
AAPL 2013-07-02 14.641429 15.058214 14.623929 14.946071 469865200
AAPL 2013-07-03 15.030714 15.106429 14.908929 15.028571 240928800
AAPL 2013-07-05 15.013929 15.1175 14.833929 14.907857 274024800
AAPL 2013-07-08 15.003929 15.035714 14.666071 14.823214 298138400
AAPL 2013-07-09 14.771429 15.125 14.656429 15.083929 352584400
AAPL 2013-07-10 14.985714 15.171429 14.9375 15.026071 281405600
AAPL 2013-07-11 15.105357 15.294643 15.041786 15.260357 326292400
AAPL 2013-07-12 15.273214 15.349643 15.121786 15.2325 279563200
AAPL 2013-07-15 15.178929 15.409286 15.171429 15.265714 241917200
AAPL 2013-07-16 15.232857 15.3825 15.148929 15.364286 216538000
AAPL 2013-07-17 15.346429 15.436429 15.293571 15.368214 198990400
AAPL 2013-07-18 15.477857 15.531071 15.378929 15.42 218878800
AAPL 2013-07-19 15.467857 15.499286 15.155357 15.176786 268721600
AAPL 2013-07-22 15.337857 15.348214 15.195357 15.225357 207796400
AAPL 2013-07-23 15.214286 15.248571 14.953929 14.963929 369395600
AAPL 2013-07-24 15.676071 15.878214 15.545 15.7325 591936800
AAPL 2013-07-25 15.739286 15.764286 15.564643 15.660714 229493600
AAPL 2013-07-26 15.546429 15.751429 15.512143 15.749643 200152400
AAPL 2013-07-29 15.742857 16.071072 15.721429 15.9925 248057600
AAPL 2013-07-30 16.07 16.326786 16.043928 16.190001 309422400
AAPL 2013-07-31 16.249643 16.33357 16.051071 16.161785 322957600
AAPL 2013-08-01 16.276787 16.314285 16.187857 16.309999 206250800
AAPL 2013-08-02 16.3575 16.530357 16.309286 16.519285 274783600
AAPL 2013-08-05 16.596071 16.809643 16.505358 16.766071 318855600
AAPL 2013-08-06 16.715 16.853214 16.506071 16.616072 334857600
AAPL 2013-08-07 16.564285 16.678572 16.491785 16.606428 298858000
AAPL 2013-08-08 16.566429 16.575001 16.355356 16.464643 255777200
AAPL 2013-08-09 16.379999 16.445 16.201786 16.230356 266865200
AAPL 2013-08-12 16.316429 16.737499 16.308214 16.691429 364434000
AAPL 2013-08-13 16.819286 17.66643 16.71607 17.484644 881941200
AAPL 2013-08-14 17.781429 18.008928 17.621429 17.803572 756372400
AAPL 2013-08-15 17.729286 17.942858 17.467142 17.782499 490294000
AAPL 2013-08-16 17.862499 17.962143 17.816429 17.940357 362306000
AAPL 2013-08-19 18.012142 18.347857 18.0 18.133572 510518400
AAPL 2013-08-20 18.20393 18.234644 17.886429 17.895357 358688400
AAPL 2013-08-21 17.985357 18.112499 17.9 17.941429 335879600
AAPL 2013-08-22 18.035 18.056786 17.792856 17.962856 244207600
AAPL 2013-08-23 17.973928 17.976786 17.833929 17.893572 222731600
AAPL 2013-08-26 17.883928 18.22143 17.875 17.963215 330965600
AAPL 2013-08-27 17.785713 17.946787 17.367857 17.449642 424188800
AAPL 2013-08-28 17.357143 17.707144 17.357143 17.532143 307608000
AAPL 2013-08-29 17.558929 17.732143 17.540358 17.560715 239657600
AAPL 2013-08-30 17.571428 17.605356 17.375 17.400715 272297200
AAPL 2013-09-03 17.610714 17.878571 17.405357 17.449286 331928800
AAPL 2013-09-04 17.841429 17.937143 17.724285 17.810356 345032800
AAPL 2013-09-05 17.866072 17.88143 17.629999 17.688213 236367600
AAPL 2013-09-06 17.80143 17.834999 17.498215 17.793571 359525600
AAPL 2013-09-09 18.035713 18.139999 17.981428 18.077499 340687200
AAPL 2013-09-10 18.078571 18.123215 17.482143 17.665714 743195600
AAPL 2013-09-11 16.678928 16.9175 16.600357 16.70393 898696400
AAPL 2013-09-12 16.732143 16.978571 16.643213 16.881786 404051200
AAPL 2013-09-13 16.762142 16.85107 16.59643 16.603571 298835600
AAPL 2013-09-16 16.464287 16.486071 15.972143 16.075714 543706800
AAPL 2013-09-17 15.998571 16.418215 15.982143 16.261429 399380800
AAPL 2013-09-18 16.542143 16.655357 16.452143 16.595715 456862000
AAPL 2013-09-19 16.810715 16.993929 16.758928 16.867857 404541200
AAPL 2013-09-20 17.071428 17.09107 16.642857 16.693214 699302800
AAPL 2013-09-23 17.717857 17.746786 17.235714 17.522858 762106800
AAPL 2013-09-24 17.674286 17.695356 17.422144 17.467857 364344400
AAPL 2013-09-25 17.47143 17.487143 17.19393 17.1975 316957200
AAPL 2013-09-26 17.357143 17.44857 17.282143 17.365 237221600
AAPL 2013-09-27 17.277857 17.309643 17.168571 17.241072 228040400
AAPL 2013-09-30 17.044643 17.202143 16.943214 17.026787 260156400
AAPL 2013-10-01 17.0875 17.469286 17.084999 17.427143 353883600
AAPL 2013-10-02 17.343929 17.564285 17.276787 17.484285 289184000
AAPL 2013-10-03 17.518213 17.583929 17.169287 17.264643 322753200
AAPL 2013-10-04 17.280714 17.307142 17.092857 17.251072 258868400
AAPL 2013-10-07 17.377144 17.594643 17.333929 17.419643 312292400
AAPL 2013-10-08 17.497856 17.522858 17.162144 17.17643 290917200
AAPL 2013-10-09 17.308571 17.42107 17.081429 17.378214 301725200
AAPL 2013-10-10 17.547144 17.584999 17.394285 17.487143 278602800
AAPL 2013-10-11 17.3925 17.637142 17.327143 17.600357 267738800
AAPL 2013-10-14 17.493929 17.770714 17.476786 17.715714 261898000
AAPL 2013-10-15 17.768213 17.928572 17.697144 17.809999 320073600
AAPL 2013-10-16 17.885357 17.9475 17.829643 17.896786 251101200
AAPL 2013-10-17 17.856428 18.027857 17.845715 18.017857 253593200
AAPL 2013-10-18 18.071072 18.187857 18.061071 18.174643 290542000
AAPL 2013-10-21 18.2775 18.725 18.268572 18.620001 398106800
AAPL 2013-10-22 18.800358 18.873215 18.143929 18.566786 534063600
AAPL 2013-10-23 18.535713 18.77393 18.535713 18.748571 313723200
AAPL 2013-10-24 18.75 19.016787 18.65893 18.996786 384764800
AAPL 2013-10-25 18.975714 19.043928 18.753929 18.784286 337792000
AAPL 2013-10-28 18.894285 18.964287 18.686071 18.924286 550440800
AAPL 2013-10-29 19.1525 19.258928 18.376429 18.452856 635807200
AAPL 2013-10-30 18.557501 18.84 18.465 18.746429 354163600
AAPL 2013-10-31 18.75 18.838928 18.616785 18.667856 275696400
AAPL 2013-11-01 18.715 18.742857 18.422857 18.5725 274890000
AAPL 2013-11-04 18.610714 18.815001 18.528929 18.8125 244627600
AAPL 2013-11-05 18.735001 18.888929 18.678572 18.766071 265213200
AAPL 2013-11-06 18.719643 18.745001 18.507143 18.604286 223375600
AAPL 2013-11-07 18.556429 18.685356 18.299286 18.303213 262620400
AAPL 2013-11-08 18.377857 18.611786 18.306786 18.591429 279316800
AAPL 2013-11-11 18.571072 18.631071 18.371786 18.5375 227452400
AAPL 2013-11-12 18.488214 18.71143 18.464287 18.571787 204276800
AAPL 2013-11-13 18.5 18.651787 18.462856 18.593929 197220800
AAPL 2013-11-14 18.671785 18.902857 18.638214 18.862858 282419200
AAPL 2013-11-15 18.806429 18.89607 18.731787 18.749643 317920400
AAPL 2013-11-18 18.749643 18.828215 18.507143 18.522499 244944000
AAPL 2013-11-19 18.536785 18.692142 18.498928 18.555357 208938800
AAPL 2013-11-20 18.543928 18.58643 18.368929 18.392857 193916800
AAPL 2013-11-21 18.485714 18.614643 18.345358 18.612143 262026800
AAPL 2013-11-22 18.554285 18.648571 18.518929 18.564285 223725600
AAPL 2013-11-25 18.607857 18.781071 18.607143 18.705 229311600
AAPL 2013-11-26 18.718571 19.147858 18.714287 19.049999 401382800
AAPL 2013-11-27 19.153929 19.5 19.049999 19.498571 363448400
AAPL 2013-11-29 19.624287 19.940357 19.564644 19.859644 318127600
AAPL 2013-12-02 19.928572 20.154642 19.672144 19.686787 472544800
AAPL 2013-12-03 19.939285 20.227858 19.917143 20.225714 450968000
AAPL 2013-12-04 20.196428 20.328215 20.029285 20.178572 377809600
AAPL 2013-12-05 20.451786 20.540714 20.22893 20.282143 447580000
AAPL 2013-12-06 20.206785 20.241072 19.984644 20.000713 344352400
AAPL 2013-12-09 20.032143 20.342142 20.032143 20.229643 320493600
AAPL 2013-12-10 20.127857 20.281429 20.042856 20.198214 278269600
AAPL 2013-12-11 20.25 20.391787 19.98893 20.048571 359718800
AAPL 2013-12-12 20.076429 20.190714 20.001072 20.019285 262290000
AAPL 2013-12-13 20.101786 20.102858 19.77393 19.801071 332822000
AAPL 2013-12-16 19.822144 20.094286 19.821787 19.910713 282592800
AAPL 2013-12-17 19.850357 19.98 19.763571 19.821072 229902400
AAPL 2013-12-18 19.632143 19.694643 19.242857 19.670357 565863200
AAPL 2013-12-19 19.625 19.642857 19.418928 19.445 320308800
AAPL 2013-12-20 19.479643 19.700357 19.457857 19.607857 436413600
AAPL 2013-12-23 20.285713 20.382856 20.098572 20.360357 501306400
AAPL 2013-12-24 20.353214 20.424286 20.215357 20.27393 167554800
AAPL 2013-12-26 20.289286 20.339287 20.120714 20.139286 204008000
AAPL 2013-12-27 20.136429 20.157499 19.982143 20.003214 225884400
AAPL 2013-12-30 19.909286 20.003214 19.725714 19.804285 253629600
AAPL 2013-12-31 19.791786 20.045713 19.785713 20.036428 223084400
AAPL 2014-01-02 19.845715 19.893929 19.715 19.754642 234684800
AAPL 2014-01-03 19.745001 19.775 19.301071 19.320715 392467600
AAPL 2014-01-06 19.194643 19.52857 19.057142 19.426071 412610800
AAPL 2014-01-07 19.440001 19.498571 19.21143 19.287144 317209200
AAPL 2014-01-08 19.243214 19.484285 19.23893 19.409286 258529600
AAPL 2014-01-09 19.52857 19.530714 19.119642 19.161428 279148800
AAPL 2014-01-10 19.279642 19.314285 18.968214 19.033571 304976000
AAPL 2014-01-13 18.925358 19.375 18.924286 19.133215 378492800
AAPL 2014-01-14 19.222143 19.526072 19.202143 19.513929 332561600
AAPL 2014-01-15 19.768572 20.007143 19.702143 19.905714 391638800
AAPL 2014-01-16 19.817858 19.887501 19.702856 19.794643 229278000
AAPL 2014-01-17 19.695715 19.716785 19.282143 19.309643 426739600
AAPL 2014-01-21 19.321072 19.645357 19.300714 19.609644 328526800
AAPL 2014-01-22 19.675358 19.903214 19.564644 19.696787 379985200
AAPL 2014-01-23 19.640715 19.875 19.4575 19.863571 403239200
AAPL 2014-01-24 19.785713 19.843571 19.455357 19.502501 429354800
AAPL 2014-01-27 19.645357 19.814285 19.491072 19.660713 554878800
AAPL 2014-01-28 18.17 18.392857 17.93107 18.089287 1065523200
AAPL 2014-01-29 17.998215 18.120358 17.807858 17.883928 502810000
AAPL 2014-01-30 17.947857 18.089287 17.739286 17.849285 678501600
AAPL 2014-01-31 17.684999 17.911785 17.626785 17.878571 464797200
AAPL 2014-02-03 17.950357 18.133215 17.832144 17.911785 401464000
AAPL 2014-02-04 18.066071 18.195 17.955713 18.17107 376681200
AAPL 2014-02-05 18.091429 18.402857 18.080357 18.306786 328344800
AAPL 2014-02-06 18.216429 18.339287 18.13607 18.303928 257765200
AAPL 2014-02-07 18.620714 18.676071 18.477858 18.559999 370280400
AAPL 2014-02-10 18.523571 18.999643 18.5 18.8925 345559200
AAPL 2014-02-11 18.950357 19.205357 18.910713 19.14143 282256800
AAPL 2014-02-12 19.176786 19.27 19.044287 19.139999 308100800
AAPL 2014-02-13 19.094999 19.458929 19.078571 19.44393 307398000
AAPL 2014-02-14 19.373928 19.499287 19.32893 19.428213 272924400
AAPL 2014-02-18 19.5 19.685356 19.486071 19.499643 260251600
AAPL 2014-02-19 19.455357 19.531786 19.083929 19.191786 313768000
AAPL 2014-02-20 19.035357 19.178572 18.892857 18.969643 305858000
AAPL 2014-02-21 19.028214 19.091785 18.735714 18.758928 278784800
AAPL 2014-02-24 18.683929 18.925714 18.657858 18.84107 288909600
AAPL 2014-02-25 18.906429 18.913214 18.607143 18.645 231952000
AAPL 2014-02-26 18.700357 18.75 18.414286 18.476786 276217200
AAPL 2014-02-27 18.469286 18.885 18.430357 18.845358 301882000
AAPL 2014-02-28 18.895714 19.026787 18.647142 18.794287 371968800
AAPL 2014-03-03 18.693571 18.951786 18.671785 18.848572 238781200
AAPL 2014-03-04 18.964287 19.022858 18.848928 18.972857 259140000
AAPL 2014-03-05 18.96143 19.098213 18.897499 19.012857 200062800
AAPL 2014-03-06 19.028214 19.087143 18.860714 18.955357 185488800
AAPL 2014-03-07 18.967501 18.999287 18.7875 18.944286 220729600
AAPL 2014-03-10 18.870001 19.047501 18.869286 18.96143 178584000
AAPL 2014-03-11 19.123215 19.240713 19.02107 19.14607 279224400
AAPL 2014-03-12 19.089643 19.191071 19.0 19.164642 199326400
AAPL 2014-03-13 19.194286 19.273571 18.898571 18.951786 257742800
AAPL 2014-03-14 18.885357 18.960358 18.678572 18.73893 237199200
AAPL 2014-03-17 18.84643 18.9275 18.780357 18.812143 199544800
AAPL 2014-03-18 18.782143 18.998928 18.757143 18.978571 209647200
AAPL 2014-03-19 19.009287 19.151428 18.892857 18.973572 224756000
AAPL 2014-03-20 18.924643 19.02393 18.833929 18.882143 208398400
AAPL 2014-03-21 18.997499 19.0625 18.797501 19.031071 374046400
AAPL 2014-03-24 19.229286 19.303572 19.109285 19.256786 355700800
AAPL 2014-03-25 19.339287 19.491072 19.27107 19.463928 282293200
AAPL 2014-03-26 19.518572 19.607143 19.245001 19.277857 299768000
AAPL 2014-03-27 19.286428 19.339287 19.111429 19.195 222031600
AAPL 2014-03-28 19.225714 19.247856 19.080357 19.173571 200564000
AAPL 2014-03-31 19.258215 19.314644 19.140356 19.169287 168669200
AAPL 2014-04-01 19.205713 19.352501 19.170357 19.344643 200760000
AAPL 2014-04-02 19.370714 19.41 19.295 19.376785 180420800
AAPL 2014-04-03 19.335358 19.375 19.201429 19.2425 162344000
AAPL 2014-04-04 19.278929 19.285713 18.949286 18.99357 275251200
AAPL 2014-04-07 18.857857 18.960714 18.638929 18.695356 289850400
AAPL 2014-04-08 18.756786 18.790001 18.525 18.694286 243888400
AAPL 2014-04-09 18.665714 18.946072 18.643572 18.940001 206169600
AAPL 2014-04-10 18.952856 19.008572 18.684643 18.695715 239652000
AAPL 2014-04-11 18.535713 18.672501 18.469286 18.557501 271717600
AAPL 2014-04-14 18.639286 18.648571 18.471786 18.63143 205674000
AAPL 2014-04-15 18.581072 18.629999 18.261786 18.498571 266490000
AAPL 2014-04-16 18.501785 18.610357 18.362143 18.536072 214765600
AAPL 2014-04-17 18.571428 18.848572 18.542856 18.747856 284334400
AAPL 2014-04-21 18.762142 19.004999 18.712856 18.970358 182548800
AAPL 2014-04-22 18.868214 18.993929 18.803572 18.989286 202563200
AAPL 2014-04-23 18.895 18.968929 18.730356 18.741072 394940000
AAPL 2014-04-24 20.293215 20.357143 20.026072 20.2775 759911600
AAPL 2014-04-25 20.161785 20.428213 20.14143 20.42643 390275200
AAPL 2014-04-28 20.457144 21.276787 20.448214 21.217501 669485600
AAPL 2014-04-29 21.205 21.285 21.053928 21.154642 337377600
AAPL 2014-04-30 21.165714 21.408215 21.064285 21.074642 456640800
AAPL 2014-05-01 21.142857 21.242857 20.941429 21.124287 244048000
AAPL 2014-05-02 21.155001 21.22143 21.061071 21.16357 191514400
AAPL 2014-05-05 21.076429 21.464287 21.071428 21.462856 287067200
AAPL 2014-05-06 21.492857 21.586071 21.22893 21.22893 374564400
AAPL 2014-05-07 21.258928 21.331785 20.990356 21.154642 282864400
AAPL 2014-05-08 21.008928 21.22893 20.942858 20.999643 230297200
AAPL 2014-05-09 20.876429 20.9375 20.72607 20.912144 291597600
AAPL 2014-05-12 20.981787 21.202143 20.978571 21.172501 213208800
AAPL 2014-05-13 21.142857 21.23357 21.09643 21.205713 159737200
AAPL 2014-05-14 21.158215 21.335714 21.133572 21.209642 166404000
AAPL 2014-05-15 21.239286 21.307142 21.001429 21.029285 230846000
AAPL 2014-05-16 21.022499 21.340357 20.907143 21.339643 276256400
AAPL 2014-05-19 21.351786 21.690357 21.333214 21.592501 317755200
AAPL 2014-05-20 21.589643 21.657143 21.454643 21.596786 234836000
AAPL 2014-05-21 21.565357 21.667856 21.502144 21.653929 196859600
AAPL 2014-05-22 21.664286 21.780357 21.575001 21.688213 200760000
AAPL 2014-05-23 21.6875 21.954643 21.659643 21.933214 232209600
AAPL 2014-05-27 21.995714 22.352142 21.986786 22.343929 348866000
AAPL 2014-05-28 22.357857 22.493929 22.277857 22.286072 315481600
AAPL 2014-05-29 22.423214 22.745358 22.420357 22.692142 376474000
AAPL 2014-05-30 22.785 23.006071 22.460714 22.607143 564020800
AAPL 2014-06-02 22.64143 22.672501 22.232143 22.451786 369350800
AAPL 2014-06-03 22.445 22.812143 22.4375 22.769285 292709200
AAPL 2014-06-04 22.765715 23.138929 22.718214 23.029285 335482000
AAPL 2014-06-05 23.078571 23.191786 22.950357 23.119642 303805600
AAPL 2014-06-06 23.210714 23.259287 23.016787 23.05607 349938400
AAPL 2014-06-09 23.174999 23.469999 22.9375 23.424999 301660000
AAPL 2014-06-10 23.682501 23.762501 23.3925 23.5625 251108000
AAPL 2014-06-11 23.532499 23.690001 23.3675 23.465 182724000
AAPL 2014-06-12 23.51 23.530001 22.975 23.0725 218996000
AAPL 2014-06-13 23.049999 23.110001 22.719999 22.82 218100000
AAPL 2014-06-16 22.877501 23.1875 22.862499 23.049999 142244000
AAPL 2014-06-17 23.077499 23.174999 22.950001 23.02 118904000
AAPL 2014-06-18 23.067499 23.0725 22.8375 23.045 134056000
AAPL 2014-06-19 23.0725 23.075001 22.834999 22.965 142112000
AAPL 2014-06-20 22.9625 23.137501 22.725 22.727501 403592000
AAPL 2014-06-23 22.83 22.905001 22.65 22.7075 174776000
AAPL 2014-06-24 22.6875 22.934999 22.547501 22.57 156144000
AAPL 2014-06-25 22.5525 22.674999 22.4125 22.59 147476000
AAPL 2014-06-26 22.592501 22.762501 22.450001 22.725 130516000
AAPL 2014-06-27 22.705 23.0 22.692499 22.995001 256116000
AAPL 2014-06-30 23.025 23.432501 23.022499 23.2325 197929200
AAPL 2014-07-01 23.379999 23.5175 23.282499 23.379999 152892000
AAPL 2014-07-02 23.467501 23.514999 23.272499 23.370001 113860000
AAPL 2014-07-03 23.4175 23.525 23.299999 23.5075 91567200
AAPL 2014-07-07 23.535 23.997499 23.525 23.9925 225872000
AAPL 2014-07-08 24.067499 24.200001 23.48 23.8375 260888000
AAPL 2014-07-09 23.860001 23.987499 23.690001 23.8475 145744000
AAPL 2014-07-10 23.440001 23.887501 23.379999 23.76 158744000
AAPL 2014-07-11 23.84 23.9725 23.715 23.805 136072000
AAPL 2014-07-14 23.965 24.2225 23.9125 24.112499 171240000
AAPL 2014-07-15 24.200001 24.2125 23.7575 23.83 181911600
AAPL 2014-07-16 24.2425 24.275 23.684999 23.695 213585200
AAPL 2014-07-17 23.7575 23.82 23.1425 23.272499 229192000
AAPL 2014-07-18 23.405001 23.684999 23.254999 23.6075 199952000
AAPL 2014-07-21 23.747499 23.75 23.43 23.485001 156316000
AAPL 2014-07-22 23.67 23.7225 23.530001 23.68 220788000
AAPL 2014-07-23 23.855 24.469999 23.7925 24.297501 371672000
AAPL 2014-07-24 24.26 24.33 24.105 24.2575 182916000
AAPL 2014-07-25 24.2125 24.459999 24.16 24.4175 173876000
AAPL 2014-07-28 24.455 24.809999 24.387501 24.754999 221272000
AAPL 2014-07-29 24.8325 24.860001 24.5625 24.594999 172572000
AAPL 2014-07-30 24.610001 24.674999 24.4175 24.5375 132040000
AAPL 2014-07-31 24.290001 24.362499 23.8325 23.9 227372000
AAPL 2014-08-01 23.725 24.155001 23.702499 24.032499 194044000
AAPL 2014-08-04 24.092501 24.145 23.7925 23.897499 159832000
AAPL 2014-08-05 23.84 23.92 23.59 23.780001 223732000
AAPL 2014-08-06 23.6875 23.870001 23.6775 23.74 154232000
AAPL 2014-08-07 23.7325 23.987499 23.525 23.620001 186844000
AAPL 2014-08-08 23.565001 23.705 23.32 23.684999 167460000
AAPL 2014-08-11 23.817499 24.02 23.709999 23.997499 146340000
AAPL 2014-08-12 24.01 24.219999 23.9025 23.9925 135180000
AAPL 2014-08-13 24.0375 24.309999 24.01 24.309999 127664000
AAPL 2014-08-14 24.3325 24.3925 24.200001 24.375 112464000
AAPL 2014-08-15 24.475 24.547501 24.215 24.495001 195804000
AAPL 2014-08-18 24.622499 24.842501 24.495001 24.790001 190288000
AAPL 2014-08-19 24.852501 25.17 24.83 25.1325 277596000
AAPL 2014-08-20 25.110001 25.272499 24.987499 25.1425 210796000
AAPL 2014-08-21 25.1425 25.235001 25.0275 25.145 133912000
AAPL 2014-08-22 25.0725 25.3675 25.047501 25.33 176736000
AAPL 2014-08-25 25.4475 25.5425 25.32 25.385 161080000
AAPL 2014-08-26 25.355 25.375 25.215 25.2225 132608000
AAPL 2014-08-27 25.254999 25.6425 25.174999 25.532499 209476000
AAPL 2014-08-28 25.397499 25.695 25.389999 25.5625 273840000
AAPL 2014-08-29 25.715 25.725 25.549999 25.625 178380000
AAPL 2014-09-02 25.764999 25.934999 25.68 25.825001 214256000
AAPL 2014-09-03 25.775 25.799999 24.645 24.735001 501684000
AAPL 2014-09-04 24.7125 25.022499 24.4475 24.530001 342872000
AAPL 2014-09-05 24.700001 24.8475 24.577499 24.7425 233828000
AAPL 2014-09-08 24.825001 24.827499 24.512501 24.59 185426800
AAPL 2014-09-09 24.77 25.77 24.035 24.497499 759385200
AAPL 2014-09-10 24.502501 25.2775 24.440001 25.25 403478400
AAPL 2014-09-11 25.102501 25.360001 24.905001 25.3575 249412400
AAPL 2014-09-12 25.3025 25.547501 25.27 25.415001 250504400
AAPL 2014-09-15 25.702499 25.762501 25.360001 25.407499 245266000
AAPL 2014-09-16 24.950001 25.315001 24.7225 25.215 267632400
AAPL 2014-09-17 25.317499 25.450001 25.147499 25.395 243706000
AAPL 2014-09-18 25.4825 25.5875 25.389999 25.4475 149197600
AAPL 2014-09-19 25.5725 25.5875 25.125 25.24 283609600
AAPL 2014-09-22 25.450001 25.535 25.145 25.264999 211153600
AAPL 2014-09-23 25.15 25.735001 25.135 25.66 253608800
AAPL 2014-09-24 25.540001 25.7125 25.299999 25.4375 240687200
AAPL 2014-09-25 25.127501 25.1775 24.43 24.467501 400368000
AAPL 2014-09-26 24.6325 25.1875 24.6 25.1875 249482000
AAPL 2014-09-29 24.6625 25.110001 24.657499 25.0275 199065200
AAPL 2014-09-30 25.202499 25.385 25.1325 25.1875 221056400
AAPL 2014-10-01 25.147499 25.172501 24.674999 24.795 205965200
AAPL 2014-10-02 24.817499 25.055 24.51 24.975 191031200
AAPL 2014-10-03 24.860001 25.0525 24.76 24.905001 173878400
AAPL 2014-10-06 24.987499 25.1625 24.855 24.905001 148204800
AAPL 2014-10-07 24.8575 25.030001 24.682501 24.6875 168376800
AAPL 2014-10-08 24.690001 25.2775 24.577499 25.200001 229618800
AAPL 2014-10-09 25.385 25.594999 25.1525 25.254999 309506000
AAPL 2014-10-10 25.172501 25.5075 25.075001 25.182501 265326400
AAPL 2014-10-13 25.3325 25.445 24.952499 24.952499 214333600
AAPL 2014-10-14 25.0975 25.129999 24.6425 24.6875 254754400
AAPL 2014-10-15 24.4925 24.7875 23.795 24.385 403734400
AAPL 2014-10-16 23.887501 24.43 23.852501 24.065001 288618000
AAPL 2014-10-17 24.375 24.75 24.202499 24.4175 272718800
AAPL 2014-10-20 24.58 24.99 24.555 24.940001 310069200
AAPL 2014-10-21 25.754999 25.754999 25.317499 25.6175 378495600
AAPL 2014-10-22 25.709999 26.0275 25.65 25.747499 273052400
AAPL 2014-10-23 26.02 26.262501 25.907499 26.2075 284298800
AAPL 2014-10-24 26.295 26.372499 26.1325 26.305 188215600
AAPL 2014-10-27 26.2125 26.370001 26.174999 26.2775 136750800
AAPL 2014-10-28 26.35 26.684999 26.3375 26.684999 192243600
AAPL 2014-10-29 26.6625 26.842501 26.59 26.834999 210751600
AAPL 2014-10-30 26.74 26.8375 26.475 26.745001 162619200
AAPL 2014-10-31 27.002501 27.01 26.8025 27.0 178557200
AAPL 2014-11-03 27.055 27.575001 27.002501 27.35 209130400
AAPL 2014-11-04 27.34 27.372499 26.93 27.15 166297600
AAPL 2014-11-05 27.275 27.325001 27.032499 27.215 149743600
AAPL 2014-11-06 27.15 27.1975 26.950001 27.174999 139874000
AAPL 2014-11-07 27.1875 27.33 27.137501 27.252501 134766000
AAPL 2014-11-10 27.254999 27.3325 27.1675 27.2075 108782000
AAPL 2014-11-11 27.174999 27.4375 27.1 27.424999 109769200
AAPL 2014-11-12 27.344999 27.8575 27.342501 27.8125 187769600
AAPL 2014-11-13 27.950001 28.362499 27.9 28.205 238091600
AAPL 2014-11-14 28.2875 28.547501 27.8025 28.545 176254400
AAPL 2014-11-17 28.567499 29.32 28.325001 28.497499 186986800
AAPL 2014-11-18 28.485001 28.922501 28.4725 28.8675 176896000
AAPL 2014-11-19 28.860001 28.934999 28.450001 28.6675 167476800
AAPL 2014-11-20 28.727501 29.215 28.7125 29.077499 173582000
AAPL 2014-11-21 29.377501 29.3925 29.0075 29.1175 228717200
AAPL 2014-11-24 29.2125 29.692499 29.155001 29.657499 189803200
AAPL 2014-11-25 29.7675 29.9375 29.362499 29.4 275361600
AAPL 2014-11-26 29.485001 29.775 29.4575 29.75 163073200
AAPL 2014-11-28 29.817499 29.85 29.512501 29.7325 99257600
AAPL 2014-12-01 29.702499 29.8125 27.817499 28.7675 335256000
AAPL 2014-12-02 28.375 28.9375 28.1875 28.657499 237395600
AAPL 2014-12-03 28.9375 29.0875 28.7775 28.9825 172253600
AAPL 2014-12-04 28.942499 29.299999 28.8225 28.872499 168178000
AAPL 2014-12-05 28.997499 29.02 28.66 28.75 153275600
AAPL 2014-12-08 28.525 28.6625 27.905001 28.1 230659600
AAPL 2014-12-09 27.547501 28.575001 27.3375 28.530001 240832000
AAPL 2014-12-10 28.602501 28.7125 27.885 27.987499 178261200
AAPL 2014-12-11 28.065001 28.450001 27.834999 27.905001 165606800
AAPL 2014-12-12 27.615 27.967501 27.395 27.432501 224112400
AAPL 2014-12-15 27.674999 27.9 26.5875 27.057501 268872400
AAPL 2014-12-16 26.592501 27.540001 26.565001 26.6875 243162800
AAPL 2014-12-17 26.780001 27.459999 26.705 27.352501 213647200
AAPL 2014-12-18 27.967501 28.1625 27.665001 28.1625 236024800
AAPL 2014-12-19 28.065001 28.309999 27.915001 27.945 353719200
AAPL 2014-12-22 28.040001 28.372499 27.9925 28.235001 180670000
AAPL 2014-12-23 28.307501 28.3325 28.115 28.135 104113600
AAPL 2014-12-24 28.145 28.1775 28.002501 28.002501 57918400
AAPL 2014-12-26 28.025 28.629999 28.002501 28.497499 134884000
AAPL 2014-12-29 28.4475 28.692499 28.424999 28.477501 110395600
AAPL 2014-12-30 28.41 28.48 28.0275 28.129999 119526000
AAPL 2014-12-31 28.205 28.282499 27.5525 27.594999 165613600
AAPL 2015-01-02 27.8475 27.860001 26.8375 27.3325 212818400
AAPL 2015-01-05 27.0725 27.1625 26.352501 26.5625 257142000
AAPL 2015-01-06 26.635 26.8575 26.157499 26.565001 263188400
AAPL 2015-01-07 26.799999 27.049999 26.674999 26.9375 160423600
AAPL 2015-01-08 27.307501 28.0375 27.174999 27.9725 237458000
AAPL 2015-01-09 28.1675 28.3125 27.5525 28.002501 214798000
AAPL 2015-01-12 28.15 28.157499 27.200001 27.3125 198603200
AAPL 2015-01-13 27.8575 28.200001 27.227501 27.555 268367600
AAPL 2015-01-14 27.26 27.622499 27.125 27.450001 195826400
AAPL 2015-01-15 27.5 27.514999 26.665001 26.705 240056000
AAPL 2015-01-16 26.7575 26.895 26.299999 26.497499 314053200
AAPL 2015-01-20 26.959999 27.2425 26.625 27.18 199599600
AAPL 2015-01-21 27.237499 27.764999 27.067499 27.387501 194303600
AAPL 2015-01-22 27.565001 28.1175 27.43 28.1 215185600
AAPL 2015-01-23 28.075001 28.4375 27.8825 28.245001 185859200
AAPL 2015-01-26 28.434999 28.59 28.200001 28.275 222460000
AAPL 2015-01-27 28.105 28.120001 27.2575 27.285 382274800
AAPL 2015-01-28 29.407499 29.530001 28.827499 28.827499 585908400
AAPL 2015-01-29 29.08 29.797501 28.889999 29.725 337745600
AAPL 2015-01-30 29.6 30.0 29.2125 29.290001 334982000
AAPL 2015-02-02 29.512501 29.7925 29.02 29.657499 250956400
AAPL 2015-02-03 29.625 29.772499 29.4025 29.6625 207662800
AAPL 2015-02-04 29.625 30.127501 29.577499 29.889999 280598800
AAPL 2015-02-05 30.004999 30.057501 29.8125 29.985001 168984800
AAPL 2015-02-06 30.004999 30.0625 29.612499 29.7325 174826400
AAPL 2015-02-09 29.637501 29.959999 29.6075 29.93 155559200
AAPL 2015-02-10 30.0425 30.5375 30.040001 30.504999 248034000
AAPL 2015-02-11 30.692499 31.23 30.625 31.219999 294247200
AAPL 2015-02-12 31.514999 31.870001 31.3925 31.615 297898000
AAPL 2015-02-13 31.82 31.82 31.4125 31.77 217088800
AAPL 2015-02-17 31.872499 32.220001 31.73 31.9575 252609600
AAPL 2015-02-18 31.907499 32.195 31.862499 32.18 179566800
AAPL 2015-02-19 32.119999 32.2575 32.0825 32.112499 149449600
AAPL 2015-02-20 32.154999 32.375 32.012501 32.375 195793600
AAPL 2015-02-23 32.505001 33.25 32.415001 33.25 283896400
AAPL 2015-02-24 33.235001 33.400002 32.7925 33.0425 276912400
AAPL 2015-02-25 32.889999 32.900002 32.037498 32.197498 298846800
AAPL 2015-02-26 32.197498 32.717499 31.6525 32.605 365150000
AAPL 2015-02-27 32.5 32.642502 32.060001 32.115002 248059200
AAPL 2015-03-02 32.3125 32.57 32.075001 32.272499 192386800
AAPL 2015-03-03 32.240002 32.380001 32.022499 32.34 151265200
AAPL 2015-03-04 32.275002 32.389999 32.080002 32.134998 126665200
AAPL 2015-03-05 32.145 32.1875 31.440001 31.602501 226068400
AAPL 2015-03-06 32.099998 32.342499 31.565001 31.65 291368400
AAPL 2015-03-09 31.99 32.392502 31.264999 31.785 354114000
AAPL 2015-03-10 31.602501 31.805 30.950001 31.127501 275426400
AAPL 2015-03-11 31.1875 31.192499 30.5275 30.559999 275756000
AAPL 2015-03-12 30.577499 31.225 30.407499 31.112499 193450800
AAPL 2015-03-13 31.1 31.35 30.645 30.897499 207309200
AAPL 2015-03-16 30.969999 31.237499 30.717501 31.237499 143497200
AAPL 2015-03-17 31.475 31.83 31.4125 31.76 204092400
AAPL 2015-03-18 31.75 32.290001 31.592501 32.1175 261083600
AAPL 2015-03-19 32.1875 32.3125 31.85 31.875 183238000
AAPL 2015-03-20 32.0625 32.099998 31.290001 31.475 274780400
AAPL 2015-03-23 31.780001 31.9625 31.629999 31.8025 150838800
AAPL 2015-03-24 31.807501 32.009998 31.639999 31.672501 131369200
AAPL 2015-03-25 31.635 31.705 30.844999 30.844999 206620800
AAPL 2015-03-26 30.690001 31.219999 30.65 31.059999 190291600
AAPL 2015-03-27 31.1425 31.174999 30.727501 30.8125 158184800
AAPL 2015-03-30 31.012501 31.6 31.0 31.592501 188398800
AAPL 2015-03-31 31.522499 31.622499 31.09 31.1075 168362400
AAPL 2015-04-01 31.205 31.280001 30.775 31.0625 162485600
AAPL 2015-04-02 31.2575 31.389999 31.047501 31.33 128880400
AAPL 2015-04-06 31.1175 31.877501 31.0825 31.8375 148776000
AAPL 2015-04-07 31.91 32.029999 31.495001 31.502501 140049200
AAPL 2015-04-08 31.4625 31.6 31.2425 31.4 149316800
AAPL 2015-04-09 31.4625 31.645 31.165001 31.639999 129936000
AAPL 2015-04-10 31.487499 31.8025 31.315001 31.775 160752000
AAPL 2015-04-13 32.092499 32.142502 31.6525 31.7125 145460400
AAPL 2015-04-14 31.75 31.8225 31.477501 31.575001 102098400
AAPL 2015-04-15 31.602501 31.782499 31.502501 31.695 115881600
AAPL 2015-04-16 31.57 31.775 31.5275 31.5425 113476000
AAPL 2015-04-17 31.387501 31.535 31.115 31.1875 207828000
AAPL 2015-04-20 31.3925 32.029999 31.2925 31.9 188217200
AAPL 2015-04-21 32.025002 32.049999 31.6675 31.727501 129740400
AAPL 2015-04-22 31.747499 32.217499 31.58 32.154999 150618000
AAPL 2015-04-23 32.075001 32.605 32.035 32.4175 183083600
AAPL 2015-04-24 32.622501 32.657501 32.307499 32.57 178103600
AAPL 2015-04-27 33.077499 33.282501 32.787498 33.162498 387816800
AAPL 2015-04-28 33.615002 33.634998 32.392502 32.639999 475696000
AAPL 2015-04-29 32.540001 32.897499 32.075001 32.16 253544400
AAPL 2015-04-30 32.16 32.16 31.145 31.2875 332781600
AAPL 2015-05-01 31.525 32.532501 31.325001 32.237499 234050400
AAPL 2015-05-04 32.375 32.642502 32.064999 32.174999 203953200
AAPL 2015-05-05 32.037498 32.112499 31.445 31.450001 197085600
AAPL 2015-05-06 31.639999 31.6875 30.84 31.252501 288564000
AAPL 2015-05-07 31.192499 31.52 31.004999 31.315001 175763600
AAPL 2015-05-08 31.67 31.905001 31.5275 31.905001 222201600
AAPL 2015-05-11 31.8475 31.889999 31.407499 31.58 168143200
AAPL 2015-05-12 31.4 31.719999 31.205 31.467501 192640000
AAPL 2015-05-13 31.5375 31.797501 31.467501 31.502501 138776800
AAPL 2015-05-14 31.852501 32.237499 31.790001 32.237499 180814000
AAPL 2015-05-15 32.267502 32.372501 32.052502 32.192501 152832000
AAPL 2015-05-18 32.095001 32.68 32.09 32.547501 203531600
AAPL 2015-05-19 32.672501 32.720001 32.41 32.517502 178532800
AAPL 2015-05-20 32.5 32.744999 32.334999 32.514999 145819600
AAPL 2015-05-21 32.517502 32.907501 32.4575 32.8475 158921600
AAPL 2015-05-22 32.900002 33.2425 32.849998 33.134998 182384000
AAPL 2015-05-26 33.150002 33.227501 32.279999 32.404999 282790400
AAPL 2015-05-27 32.584999 33.064999 32.512501 33.009998 183332800
AAPL 2015-05-28 32.965 32.987499 32.775002 32.945 122933200
AAPL 2015-05-29 32.807499 32.862499 32.474998 32.57 203538000
AAPL 2015-06-01 32.57 32.8475 32.512501 32.634998 128451200
AAPL 2015-06-02 32.465 32.665001 32.330002 32.490002 134670400
AAPL 2015-06-03 32.665001 32.735001 32.474998 32.529999 123934000
AAPL 2015-06-04 32.395 32.645 32.227501 32.34 153800400
AAPL 2015-06-05 32.375 32.422501 32.09 32.162498 142507200
AAPL 2015-06-08 32.224998 32.302502 31.7075 31.950001 210699200
AAPL 2015-06-09 31.674999 32.02 31.405001 31.855 224301600
AAPL 2015-06-10 31.98 32.334999 31.9625 32.220001 156349200
AAPL 2015-06-11 32.294998 32.544998 32.119999 32.147499 141563600
AAPL 2015-06-12 32.047501 32.0825 31.7775 31.7925 147544800
AAPL 2015-06-15 31.525 31.809999 31.4275 31.73 175955600
AAPL 2015-06-16 31.7575 31.9625 31.592501 31.9 125976400
AAPL 2015-06-17 31.93 31.969999 31.684999 31.825001 131672400
AAPL 2015-06-18 31.807501 32.077499 31.805 31.969999 141628800
AAPL 2015-06-19 31.9275 31.955 31.6 31.65 218867600
AAPL 2015-06-22 31.872499 32.014999 31.77 31.9025 136157200
AAPL 2015-06-23 31.870001 31.9025 31.719999 31.7575 121075600
AAPL 2015-06-24 31.8025 32.450001 31.780001 32.0275 221123600
AAPL 2015-06-25 32.215 32.299999 31.875 31.875 127752400
AAPL 2015-06-26 31.9175 31.997499 31.627501 31.6875 176267200
AAPL 2015-06-29 31.365 31.6175 31.120001 31.1325 196645600
AAPL 2015-06-30 31.3925 31.530001 31.215 31.3575 177482800
AAPL 2015-07-01 31.725 31.735001 31.497499 31.65 120955200
AAPL 2015-07-02 31.6075 31.672501 31.442499 31.610001 108844000
AAPL 2015-07-06 31.235001 31.557501 31.2125 31.5 112241600
AAPL 2015-07-07 31.4725 31.5375 30.942499 31.422501 187787200
AAPL 2015-07-08 31.120001 31.16 30.635 30.6425 243046400
AAPL 2015-07-09 30.9625 31.014999 29.805 30.0175 314380000
AAPL 2015-07-10 30.485001 30.9625 30.3025 30.82 245418000
AAPL 2015-07-13 31.2575 31.440001 31.08 31.415001 165762000
AAPL 2015-07-14 31.51 31.592501 31.26 31.4025 127072400
AAPL 2015-07-15 31.43 31.7875 31.395 31.705 134596800
AAPL 2015-07-16 31.934999 32.142502 31.8375 32.127499 144889600
AAPL 2015-07-17 32.27 32.404999 32.077499 32.404999 184658800
AAPL 2015-07-20 32.7425 33.2425 32.674999 33.017502 235600800
AAPL 2015-07-21 33.212502 33.23 32.580002 32.6875 307025600
AAPL 2015-07-22 30.497499 31.375 30.497499 31.305 461802400
AAPL 2015-07-23 31.549999 31.772499 31.264999 31.290001 203998000
AAPL 2015-07-24 31.33 31.434999 30.975 31.125 168649200
AAPL 2015-07-27 30.772499 30.9025 30.530001 30.692499 177822000
AAPL 2015-07-28 30.844999 30.977501 30.637501 30.844999 134472400
AAPL 2015-07-29 30.7875 30.875 30.567499 30.747499 148046800
AAPL 2015-07-30 30.58 30.6425 30.4275 30.592501 134513200
AAPL 2015-07-31 30.65 30.66 30.227501 30.325001 171540000
AAPL 2015-08-03 30.375 30.6425 29.379999 29.610001 279904000
AAPL 2015-08-04 29.355 29.424999 28.3125 28.66 496554400
AAPL 2015-08-05 28.237499 29.360001 28.025 28.85 397250400
AAPL 2015-08-06 28.9925 29.125 28.530001 28.782499 211612000
AAPL 2015-08-07 28.645 29.0625 28.625 28.879999 154681600
AAPL 2015-08-10 29.1325 29.997499 29.1325 29.93 219806400
AAPL 2015-08-11 29.452499 29.545 28.3325 28.372499 388331200
AAPL 2015-08-12 28.1325 28.855 27.407499 28.809999 404870000
AAPL 2015-08-13 29.01 29.1 28.635 28.7875 194143200
AAPL 2015-08-14 28.58 29.077499 28.502501 28.99 171718000
AAPL 2015-08-17 29.01 29.4125 28.875 29.290001 163538800
AAPL 2015-08-18 29.1075 29.360001 29.002501 29.125 138242800
AAPL 2015-08-19 29.025 29.129999 28.67 28.752501 193146000
AAPL 2015-08-20 28.52 28.5875 27.907499 28.1625 274006400
AAPL 2015-08-21 27.6075 27.975 26.4125 26.440001 513102000
AAPL 2015-08-24 23.717501 27.200001 23.0 25.780001 648825200
AAPL 2015-08-25 27.7775 27.7775 25.875 25.934999 414406400
AAPL 2015-08-26 26.772499 27.4725 26.262501 27.422501 387098400
AAPL 2015-08-27 28.057501 28.309999 27.504999 28.23 338464400
AAPL 2015-08-28 28.0425 28.327499 27.885 28.3225 212657600
AAPL 2015-08-31 28.0075 28.6325 28.0 28.190001 224917200
AAPL 2015-09-01 27.5375 27.969999 26.84 26.93 307383600
AAPL 2015-09-02 27.557501 28.084999 27.282499 28.084999 247555200
AAPL 2015-09-03 28.122499 28.195 27.51 27.592501 212935600
AAPL 2015-09-04 27.2425 27.612499 27.127501 27.317499 199985200
AAPL 2015-09-08 27.9375 28.139999 27.58 28.077499 219374400
AAPL 2015-09-09 28.440001 28.504999 27.442499 27.5375 340043200
AAPL 2015-09-10 27.567499 28.32 27.475 28.1425 251571200
AAPL 2015-09-11 27.9475 28.5525 27.940001 28.5525 199662000
AAPL 2015-09-14 29.145 29.2225 28.715 28.827499 233453600
AAPL 2015-09-15 28.9825 29.1325 28.605 29.07 173364800
AAPL 2015-09-16 29.0625 29.135 28.860001 29.102501 148694000
AAPL 2015-09-17 28.915001 29.122499 28.43 28.48 256450400
AAPL 2015-09-18 28.0525 28.575001 27.967501 28.362499 297141200
AAPL 2015-09-21 28.4175 28.842501 28.415001 28.8025 200888000
AAPL 2015-09-22 28.344999 28.545 28.129999 28.35 201384800
AAPL 2015-09-23 28.407499 28.68 28.325001 28.58 143026800
AAPL 2015-09-24 28.3125 28.875 28.092501 28.75 200878000
AAPL 2015-09-25 29.110001 29.172501 28.504999 28.6775 224607600
AAPL 2015-09-28 28.4625 28.6425 28.110001 28.110001 208436000
AAPL 2015-09-29 28.2075 28.377501 26.965 27.264999 293461600
AAPL 2015-09-30 27.5425 27.885 27.182501 27.575001 265892000
AAPL 2015-10-01 27.2675 27.405001 26.827499 27.395 255716400
AAPL 2015-10-02 27.002501 27.752501 26.887501 27.594999 232079200
AAPL 2015-10-05 27.469999 27.842501 27.2675 27.695 208258800
AAPL 2015-10-06 27.657499 27.934999 27.442499 27.827499 192787200
AAPL 2015-10-07 27.934999 27.942499 27.352501 27.695 187062400
AAPL 2015-10-08 27.547501 27.547501 27.0525 27.375 247918400
AAPL 2015-10-09 27.5 28.07 27.372499 28.030001 211064400
AAPL 2015-10-12 28.182501 28.1875 27.860001 27.9 121868800
AAPL 2015-10-13 27.705 28.112499 27.67 27.9475 132197200
AAPL 2015-10-14 27.8225 27.879999 27.389999 27.5525 177849600
AAPL 2015-10-15 27.7325 28.025 27.622499 27.965 150694000
AAPL 2015-10-16 27.945 28.0 27.6325 27.76 156930400
AAPL 2015-10-19 27.700001 27.9375 27.5275 27.932501 119036800
AAPL 2015-10-20 27.834999 28.5425 27.705 28.442499 195871200
AAPL 2015-10-21 28.5 28.895 28.424999 28.440001 167180800
AAPL 2015-10-22 28.5825 28.875 28.525 28.875 166616400
AAPL 2015-10-23 29.174999 29.807501 29.0825 29.77 237467600
AAPL 2015-10-26 29.52 29.532499 28.73 28.82 265335200
AAPL 2015-10-27 28.85 29.135 28.497499 28.637501 279537600
AAPL 2015-10-28 29.2325 29.825001 29.014999 29.817499 342205600
AAPL 2015-10-29 29.674999 30.172501 29.567499 30.1325 204909200
AAPL 2015-10-30 30.247499 30.305 29.862499 29.875 197461200
AAPL 2015-11-02 30.200001 30.34 29.9025 30.295 128813200
AAPL 2015-11-03 30.1975 30.872499 30.174999 30.6425 182076000
AAPL 2015-11-04 30.782499 30.955 30.405001 30.5 179544400
AAPL 2015-11-05 30.4625 30.672501 30.045 30.23 158210800
AAPL 2015-11-06 30.2775 30.452499 30.155001 30.264999 132169200
AAPL 2015-11-09 30.24 30.452499 30.012501 30.1425 135485600
AAPL 2015-11-10 29.225 29.5175 29.014999 29.192499 236511600
AAPL 2015-11-11 29.092501 29.355 28.8025 29.0275 180872000
AAPL 2015-11-12 29.065001 29.205 28.9125 28.93 130102400
AAPL 2015-11-13 28.799999 28.8925 28.067499 28.084999 183249600
AAPL 2015-11-16 27.844999 28.559999 27.75 28.545 152426800
AAPL 2015-11-17 28.73 28.762501 28.33 28.422501 110467600
AAPL 2015-11-18 28.940001 29.372499 28.875 29.3225 186698800
AAPL 2015-11-19 29.41 29.9375 29.190001 29.695 173183200
AAPL 2015-11-20 29.799999 29.98 29.7125 29.825001 137148400
AAPL 2015-11-23 29.817499 29.932501 29.334999 29.4375 129930000
AAPL 2015-11-24 29.3325 29.8375 29.280001 29.719999 171212800
AAPL 2015-11-25 29.8025 29.807501 29.48 29.5075 85553200
AAPL 2015-11-27 29.5725 29.602501 29.4 29.452499 52185600
AAPL 2015-11-30 29.497499 29.852501 29.4375 29.575001 156721200
AAPL 2015-12-01 29.6875 29.702499 29.215 29.334999 139409600
AAPL 2015-12-02 29.334999 29.5275 29.02 29.07 133546400
AAPL 2015-12-03 29.137501 29.1975 28.555 28.799999 166278000
AAPL 2015-12-04 28.8225 29.8125 28.7775 29.7575 231108000
AAPL 2015-12-07 29.745001 29.965 29.452499 29.57 128336800
AAPL 2015-12-08 29.379999 29.65 29.215 29.557501 137238000
AAPL 2015-12-09 29.41 29.422501 28.77 28.905001 185445600
AAPL 2015-12-10 29.01 29.235001 28.877501 29.0425 116850800
AAPL 2015-12-11 28.797501 28.8475 28.2125 28.295 187544800
AAPL 2015-12-14 28.045 28.17 27.4475 28.120001 257274800
AAPL 2015-12-15 27.985001 28.200001 27.5875 27.622499 213292400
AAPL 2015-12-16 27.7675 27.997499 27.200001 27.834999 224954000
AAPL 2015-12-17 28.004999 28.0625 27.245001 27.245001 179091200
AAPL 2015-12-18 27.227501 27.379999 26.452499 26.5075 385813200
AAPL 2015-12-21 26.82 26.842501 26.3925 26.8325 190362400
AAPL 2015-12-22 26.85 26.93 26.612499 26.807501 131157600
AAPL 2015-12-23 26.817499 27.2125 26.799999 27.1525 130629600
AAPL 2015-12-24 27.25 27.25 26.987499 27.0075 54281600
AAPL 2015-12-28 26.897499 26.922501 26.545 26.705 106816800
AAPL 2015-12-29 26.74 27.3575 26.715 27.184999 123724800
AAPL 2015-12-30 27.145 27.174999 26.795 26.83 100855200
AAPL 2015-12-31 26.752501 26.7575 26.205 26.315001 163649200
AAPL 2016-01-04 25.6525 26.342501 25.5 26.3375 270597600
AAPL 2016-01-05 26.4375 26.4625 25.602501 25.6775 223164000
AAPL 2016-01-06 25.139999 25.592501 24.967501 25.174999 273829600
AAPL 2016-01-07 24.67 25.032499 24.1075 24.112499 324377600
AAPL 2016-01-08 24.637501 24.7775 24.190001 24.24 283192000
AAPL 2016-01-11 24.7425 24.764999 24.334999 24.6325 198957600
AAPL 2016-01-12 25.137501 25.172501 24.709999 24.99 196616800
AAPL 2016-01-13 25.08 25.297501 24.325001 24.3475 249758400
AAPL 2016-01-14 24.49 25.120001 23.934999 24.879999 252680400
AAPL 2016-01-15 24.049999 24.4275 23.84 24.282499 319335600
AAPL 2016-01-19 24.602501 24.6625 23.875 24.165001 212350800
AAPL 2016-01-20 23.775 24.547501 23.355 24.1975 289337600
AAPL 2016-01-21 24.264999 24.469999 23.735001 24.075001 208646000
AAPL 2016-01-22 24.657499 25.365 24.592501 25.355 263202000
AAPL 2016-01-25 25.379999 25.3825 24.8025 24.860001 207178000
AAPL 2016-01-26 24.9825 25.219999 24.5175 24.997499 300308000
AAPL 2016-01-27 24.01 24.157499 23.334999 23.355 533478800
AAPL 2016-01-28 23.4475 23.629999 23.0975 23.522499 222715200
AAPL 2016-01-29 23.6975 24.334999 23.5875 24.334999 257666000
AAPL 2016-02-01 24.1175 24.1775 23.85 24.1075 163774000
AAPL 2016-02-02 23.855 24.01 23.57 23.620001 149428800
AAPL 2016-02-03 23.75 24.209999 23.52 24.0875 183857200
AAPL 2016-02-04 23.965 24.3325 23.797501 24.15 185886800
AAPL 2016-02-05 24.129999 24.23 23.422501 23.504999 185672400
AAPL 2016-02-08 23.282499 23.924999 23.26 23.752501 216085600
AAPL 2016-02-09 23.5725 23.985001 23.4825 23.747499 177324800
AAPL 2016-02-10 23.98 24.0875 23.525 23.567499 169374400
AAPL 2016-02-11 23.4475 23.68 23.147499 23.424999 200298800
AAPL 2016-02-12 23.547501 23.625 23.252501 23.497499 161405600
AAPL 2016-02-16 23.754999 24.2125 23.6525 24.16 196231600
AAPL 2016-02-17 24.1675 24.5525 24.0375 24.530001 179452800
AAPL 2016-02-18 24.709999 24.7225 24.022499 24.065001 156084000
AAPL 2016-02-19 24.0 24.190001 23.950001 24.01 141496800
AAPL 2016-02-22 24.077499 24.225 23.98 24.219999 137123200
AAPL 2016-02-23 24.1 24.125 23.637501 23.672501 127770400
AAPL 2016-02-24 23.495001 24.094999 23.33 24.025 145022800
AAPL 2016-02-25 24.012501 24.190001 23.8125 24.190001 110330800
AAPL 2016-02-26 24.299999 24.504999 24.145 24.227501 115964400
AAPL 2016-02-29 24.215 24.557501 24.1625 24.172501 140865200
AAPL 2016-03-01 24.4125 25.192499 24.355 25.1325 201628400
AAPL 2016-03-02 25.127501 25.2225 24.91 25.1875 132678400
AAPL 2016-03-03 25.145 25.4275 25.112499 25.375 147822800
AAPL 2016-03-04 25.592501 25.9375 25.342501 25.752501 184220400
AAPL 2016-03-07 25.5975 25.7075 25.24 25.467501 143315600
AAPL 2016-03-08 25.195 25.440001 25.1 25.2575 126247600
AAPL 2016-03-09 25.327499 25.395 25.067499 25.280001 108806800
AAPL 2016-03-10 25.352501 25.559999 25.0375 25.2925 134054400
AAPL 2016-03-11 25.559999 25.57 25.375 25.565001 109632800
AAPL 2016-03-14 25.477501 25.727501 25.445 25.629999 100304400
AAPL 2016-03-15 25.99 26.295 25.9625 26.145 160270800
AAPL 2016-03-16 26.1525 26.577499 26.147499 26.4925 153214000
AAPL 2016-03-17 26.379999 26.6175 26.24 26.450001 137682800
AAPL 2016-03-18 26.584999 26.625 26.297501 26.48 176820800
AAPL 2016-03-21 26.4825 26.9125 26.285 26.477501 142010800
AAPL 2016-03-22 26.3125 26.8225 26.3025 26.68 129777600
AAPL 2016-03-23 26.620001 26.7675 26.475 26.532499 102814000
AAPL 2016-03-24 26.3675 26.5625 26.2225 26.4175 104532000
AAPL 2016-03-28 26.5 26.547501 26.264999 26.297501 77645600
AAPL 2016-03-29 26.2225 26.9475 26.219999 26.92 124760400
AAPL 2016-03-30 27.1625 27.605 27.15 27.389999 182404400
AAPL 2016-03-31 27.43 27.475 27.219999 27.247499 103553600
AAPL 2016-04-01 27.195 27.5 27.049999 27.497499 103496000
AAPL 2016-04-04 27.605 28.047501 27.567499 27.780001 149424800
AAPL 2016-04-05 27.377501 27.682501 27.355 27.452499 106314800
AAPL 2016-04-06 27.557501 27.745001 27.299999 27.74 105616400
AAPL 2016-04-07 27.487499 27.605 27.030001 27.135 127207600
AAPL 2016-04-08 27.227501 27.442499 27.0425 27.165001 94326800
AAPL 2016-04-11 27.2425 27.6525 27.2075 27.254999 117630000
AAPL 2016-04-12 27.334999 27.625 27.165001 27.610001 108929200
AAPL 2016-04-13 27.700001 28.084999 27.700001 28.01 133029200
AAPL 2016-04-14 27.905001 28.0975 27.8325 28.025 101895600
AAPL 2016-04-15 28.0275 28.075001 27.432501 27.4625 187756000
AAPL 2016-04-18 27.2225 27.237499 26.735001 26.870001 243286000
AAPL 2016-04-19 26.969999 27.0 26.557501 26.727501 129539600
AAPL 2016-04-20 26.66 27.022499 26.514999 26.782499 122444000
AAPL 2016-04-21 26.7325 26.7325 26.379999 26.4925 126210000
AAPL 2016-04-22 26.252501 26.620001 26.155001 26.42 134732400
AAPL 2016-04-25 26.25 26.4125 26.127501 26.27 112126400
AAPL 2016-04-26 25.977501 26.325001 25.977501 26.0875 224064800
AAPL 2016-04-27 24.0 24.6775 23.92 24.455 458408400
AAPL 2016-04-28 24.4025 24.469999 23.5625 23.7075 328970800
AAPL 2016-04-29 23.497499 23.68 23.127501 23.434999 274126000
AAPL 2016-05-02 23.4925 23.52 23.1 23.41 192640400
AAPL 2016-05-03 23.549999 23.934999 23.42 23.795 227325200
AAPL 2016-05-04 23.799999 23.975 23.455 23.547501 164102000
AAPL 2016-05-05 23.5 23.5175 23.17 23.309999 143562000
AAPL 2016-05-06 23.342501 23.362499 22.9625 23.18 174799600
AAPL 2016-05-09 23.25 23.442499 23.147499 23.1975 131745600
AAPL 2016-05-10 23.3325 23.3925 23.0275 23.355 134747200
AAPL 2016-05-11 23.370001 23.3925 23.115 23.127501 114876400
AAPL 2016-05-12 23.18 23.195 22.3675 22.584999 305258800
AAPL 2016-05-13 22.5 22.9175 22.5 22.629999 177571200
AAPL 2016-05-16 23.0975 23.5975 22.9125 23.469999 245039200
AAPL 2016-05-17 23.637501 23.674999 23.252501 23.372499 187667600
AAPL 2016-05-18 23.540001 23.8025 23.4725 23.639999 168249600
AAPL 2016-05-19 23.66 23.66 23.3925 23.549999 121768400
AAPL 2016-05-20 23.66 23.8575 23.629999 23.805 128104000
AAPL 2016-05-23 23.967501 24.297501 23.9175 24.1075 152074400
AAPL 2016-05-24 24.305 24.522499 24.209999 24.475 140560800
AAPL 2016-05-25 24.6675 24.934999 24.5275 24.905001 152675200
AAPL 2016-05-26 24.92 25.182501 24.66 25.102501 225324800
AAPL 2016-05-27 24.860001 25.1175 24.8125 25.0875 145364800
AAPL 2016-05-31 24.9 25.1 24.705 24.965 169228800
AAPL 2016-06-01 24.754999 24.885 24.5825 24.615 116693200
AAPL 2016-06-02 24.4 24.459999 24.157499 24.43 160766400
AAPL 2016-06-03 24.4475 24.567499 24.362499 24.48 114019600
AAPL 2016-06-06 24.497499 25.4725 24.387501 24.657499 93170000
AAPL 2016-06-07 24.8125 24.967501 24.74 24.7575 89638000
AAPL 2016-06-08 24.754999 24.889999 24.67 24.735001 83392400
AAPL 2016-06-09 24.625 24.997499 24.615 24.9125 106405600
AAPL 2016-06-10 24.6325 24.8375 24.620001 24.7075 126851600
AAPL 2016-06-13 24.672501 24.780001 24.275 24.334999 152082000
AAPL 2016-06-14 24.33 24.620001 24.1875 24.365 127727600
AAPL 2016-06-15 24.455 24.602501 24.2575 24.285 117780800
AAPL 2016-06-16 24.112499 24.4375 24.0175 24.387501 125307200
AAPL 2016-06-17 24.155001 24.1625 23.825001 23.8325 244032800
AAPL 2016-06-20 24.0 24.1425 23.7575 23.775 137647600
AAPL 2016-06-21 23.735001 24.0875 23.67 23.977501 142185600
AAPL 2016-06-22 24.0625 24.2225 23.8375 23.887501 116876400
AAPL 2016-06-23 23.985001 24.0725 23.8125 24.025 128960800
AAPL 2016-06-24 23.227501 23.665001 23.1625 23.35 301245600
AAPL 2016-06-27 23.25 23.262501 22.875 23.01 181958400
AAPL 2016-06-28 23.225 23.415001 23.035 23.397499 161779600
AAPL 2016-06-29 23.4925 23.637501 23.407499 23.6 146124000
AAPL 2016-06-30 23.610001 23.942499 23.575001 23.9 143345600
AAPL 2016-07-01 23.872499 24.1175 23.8325 23.9725 104106000
AAPL 2016-07-05 23.8475 23.85 23.615 23.747499 110820800
AAPL 2016-07-06 23.65 23.915001 23.592501 23.8825 123796400
AAPL 2016-07-07 23.924999 24.125 23.905001 23.985001 100558400
AAPL 2016-07-08 24.122499 24.2225 24.012501 24.17 115648400
AAPL 2016-07-11 24.1875 24.4125 24.182501 24.245001 95179600
AAPL 2016-07-12 24.2925 24.424999 24.280001 24.355 96670000
AAPL 2016-07-13 24.352501 24.4175 24.209999 24.217501 103568800
AAPL 2016-07-14 24.3475 24.747499 24.33 24.6975 155676000
AAPL 2016-07-15 24.73 24.825001 24.625 24.695 120548000
AAPL 2016-07-18 24.674999 25.032499 24.65 24.9575 145975600
AAPL 2016-07-19 24.889999 25.0 24.834999 24.967501 95119600
AAPL 2016-07-20 25.0 25.115 24.934999 24.99 105104000
AAPL 2016-07-21 24.9575 25.25 24.782499 24.8575 130808000
AAPL 2016-07-22 24.815001 24.825001 24.577499 24.665001 113254800
AAPL 2016-07-25 24.5625 24.709999 24.23 24.334999 161531600
AAPL 2016-07-26 24.205 24.4925 24.105 24.1675 224959200
AAPL 2016-07-27 26.067499 26.0875 25.6875 25.737499 369379200
AAPL 2016-07-28 25.7075 26.112499 25.705 26.084999 159479200
AAPL 2016-07-29 26.047501 26.137501 25.92 26.0525 110934800
AAPL 2016-08-01 26.102501 26.5375 26.102501 26.512501 152671600
AAPL 2016-08-02 26.512501 26.5175 26.0 26.120001 135266400
AAPL 2016-08-03 26.202499 26.459999 26.192499 26.4475 120810400
AAPL 2016-08-04 26.395 26.5 26.32 26.467501 109634800
AAPL 2016-08-05 26.567499 26.9125 26.545 26.870001 162213600
AAPL 2016-08-08 26.879999 27.092501 26.790001 27.092501 112148800
AAPL 2016-08-09 27.057501 27.235001 27.002501 27.202499 105260800
AAPL 2016-08-10 27.1775 27.225 26.940001 27.0 96034000
AAPL 2016-08-11 27.129999 27.2325 26.9625 26.9825 109938000
AAPL 2016-08-12 26.945 27.110001 26.945 27.045 74641600
AAPL 2016-08-15 27.035 27.385 27.02 27.370001 103472800
AAPL 2016-08-16 27.407499 27.557501 27.3025 27.344999 135177600
AAPL 2016-08-17 27.275 27.342501 27.084999 27.305 101424000
AAPL 2016-08-18 27.307501 27.4 27.254999 27.27 87938800
AAPL 2016-08-19 27.192499 27.422501 27.09 27.34 101472400
AAPL 2016-08-22 27.215 27.275 26.9625 27.127501 103280800
AAPL 2016-08-23 27.147499 27.33 27.1325 27.2125 85030800
AAPL 2016-08-24 27.1425 27.1875 26.92 27.0075 94700400
AAPL 2016-08-25 26.8475 26.969999 26.67 26.8925 100344800
AAPL 2016-08-26 26.852501 26.987499 26.577499 26.735001 111065200
AAPL 2016-08-29 26.655001 26.860001 26.5725 26.705 99881200
AAPL 2016-08-30 26.450001 26.625 26.375 26.5 99455600
AAPL 2016-08-31 26.415001 26.6425 26.41 26.525 118649600
AAPL 2016-09-01 26.535 26.700001 26.405001 26.682501 106806000
AAPL 2016-09-02 26.924999 27.0 26.705 26.932501 107210000
AAPL 2016-09-06 26.975 27.075001 26.877501 26.924999 107521600
AAPL 2016-09-07 26.9575 27.190001 26.7675 27.09 169457200
AAPL 2016-09-08 26.8125 26.817499 26.309999 26.379999 212008000
AAPL 2016-09-09 26.16 26.43 25.782499 25.782499 186228000
AAPL 2016-09-12 25.6625 26.43 25.6325 26.360001 181171200
AAPL 2016-09-13 26.877501 27.1975 26.809999 26.987499 248704800
AAPL 2016-09-14 27.182501 28.2575 27.15 27.942499 443554800
AAPL 2016-09-15 28.465 28.932501 28.372499 28.8925 359934400
AAPL 2016-09-16 28.780001 29.032499 28.51 28.73 319547600
AAPL 2016-09-19 28.797501 29.045 28.3125 28.395 188092000
AAPL 2016-09-20 28.262501 28.530001 28.127501 28.3925 138057200
AAPL 2016-09-21 28.4625 28.497499 28.110001 28.387501 144012800
AAPL 2016-09-22 28.5875 28.735001 28.5 28.655001 124296000
AAPL 2016-09-23 28.605 28.6975 27.887501 28.1775 209924800
AAPL 2016-09-26 27.91 28.3475 27.887501 28.219999 119477600
AAPL 2016-09-27 28.25 28.295 28.084999 28.272499 98429600
AAPL 2016-09-28 28.422501 28.66 28.3575 28.487499 118564400
AAPL 2016-09-29 28.290001 28.450001 27.950001 28.045 143548000
AAPL 2016-09-30 28.115 28.342501 27.950001 28.262501 145516400
AAPL 2016-10-03 28.1775 28.262501 28.07 28.129999 86807200
AAPL 2016-10-04 28.264999 28.577499 28.157499 28.25 118947200
AAPL 2016-10-05 28.35 28.415001 28.172501 28.262501 85812400
AAPL 2016-10-06 28.424999 28.584999 28.282499 28.4725 115117200
AAPL 2016-10-07 28.577499 28.639999 28.377501 28.514999 97433600
AAPL 2016-10-10 28.754999 29.1875 28.68 29.012501 144944000
AAPL 2016-10-11 29.424999 29.672501 29.049999 29.075001 256164000
AAPL 2016-10-12 29.3375 29.495001 29.1875 29.334999 150347200
AAPL 2016-10-13 29.1975 29.360001 28.93 29.245001 140769600
AAPL 2016-10-14 29.469999 29.5425 29.282499 29.407499 142608800
AAPL 2016-10-17 29.3325 29.459999 29.195 29.387501 94499600
AAPL 2016-10-18 29.545 29.5525 29.362499 29.3675 98214000
AAPL 2016-10-19 29.3125 29.440001 28.450001 29.280001 80138400
AAPL 2016-10-20 29.215 29.344999 29.0825 29.264999 96503200
AAPL 2016-10-21 29.202499 29.227501 29.07 29.15 92770800
AAPL 2016-10-24 29.275 29.434999 29.25 29.4125 94154800
AAPL 2016-10-25 29.487499 29.59 29.327499 29.5625 192516000
AAPL 2016-10-26 28.577499 28.924999 28.327499 28.897499 264536800
AAPL 2016-10-27 28.8475 28.965 28.525 28.620001 138248000
AAPL 2016-10-28 28.467501 28.8025 28.362499 28.43 151446800
AAPL 2016-10-31 28.4125 28.557501 28.299999 28.385 105677600
AAPL 2016-11-01 28.365 28.442499 27.6325 27.872499 175303200
AAPL 2016-11-02 27.85 28.0875 27.807501 27.897499 113326800
AAPL 2016-11-03 27.745001 27.865 27.387501 27.4575 107730400
AAPL 2016-11-04 27.1325 27.5625 27.0275 27.209999 123348000
AAPL 2016-11-07 27.52 27.627501 27.365 27.602501 130240000
AAPL 2016-11-08 27.577499 27.93 27.424999 27.764999 97016800
AAPL 2016-11-09 27.469999 27.83 27.012501 27.719999 236705600
AAPL 2016-11-10 27.772499 27.772499 26.4575 26.9475 228538000
AAPL 2016-11-11 26.780001 27.217501 26.637501 27.1075 136575600
AAPL 2016-11-14 26.9275 26.952499 26.02 26.4275 204702000
AAPL 2016-11-15 26.6425 26.92 26.540001 26.7775 129058000
AAPL 2016-11-16 26.674999 27.557501 26.65 27.497499 235362000
AAPL 2016-11-17 27.452499 27.5875 27.2075 27.487499 110528000
AAPL 2016-11-18 27.43 27.635 27.415001 27.514999 113715600
AAPL 2016-11-21 27.530001 27.997499 27.502501 27.932501 117058400
AAPL 2016-11-22 27.987499 28.105 27.85 27.950001 103862000
AAPL 2016-11-23 27.84 27.877501 27.5825 27.807501 109705600
AAPL 2016-11-25 27.782499 27.967501 27.737499 27.9475 45903600
AAPL 2016-11-28 27.8575 28.1175 27.8475 27.8925 108776000
AAPL 2016-11-29 27.695 28.0075 27.5175 27.865 114115200
AAPL 2016-11-30 27.9 28.049999 27.567499 27.629999 144649200
AAPL 2016-12-01 27.592501 27.735001 27.2575 27.372499 148347600
AAPL 2016-12-02 27.2925 27.522499 27.2125 27.475 106112000
AAPL 2016-12-05 27.5 27.5075 27.0625 27.2775 137298000
AAPL 2016-12-06 27.375 27.59 27.297501 27.487499 104782000
AAPL 2016-12-07 27.315001 27.797501 27.290001 27.7575 119994800
AAPL 2016-12-08 27.715 28.1075 27.65 28.030001 108273200
AAPL 2016-12-09 28.077499 28.674999 28.077499 28.487499 137610400
AAPL 2016-12-12 28.3225 28.75 28.122499 28.325001 105497600
AAPL 2016-12-13 28.459999 28.98 28.4375 28.797501 174935200
AAPL 2016-12-14 28.76 29.049999 28.745001 28.797501 136127200
AAPL 2016-12-15 28.844999 29.182501 28.807501 28.955 186098000
AAPL 2016-12-16 29.1175 29.125 28.9125 28.9925 177404400
AAPL 2016-12-19 28.950001 29.344999 28.9375 29.16 111117600
AAPL 2016-12-20 29.184999 29.375 29.17 29.237499 85700000
AAPL 2016-12-21 29.200001 29.35 29.195 29.264999 95132800
AAPL 2016-12-22 29.0875 29.127501 28.91 29.0725 104343600
AAPL 2016-12-23 28.897499 29.129999 28.897499 29.129999 56998000
AAPL 2016-12-27 29.129999 29.450001 29.122499 29.315001 73187600
AAPL 2016-12-28 29.379999 29.504999 29.049999 29.190001 83623600
AAPL 2016-12-29 29.112499 29.2775 29.1 29.182501 60158000
AAPL 2016-12-30 29.1625 29.299999 28.8575 28.955 122345200
AAPL 2017-01-03 28.950001 29.0825 28.690001 29.0375 115127600
AAPL 2017-01-04 28.9625 29.127501 28.9375 29.004999 84472400
AAPL 2017-01-05 28.98 29.215 28.952499 29.1525 88774400
AAPL 2017-01-06 29.195 29.540001 29.1175 29.477501 127007600
AAPL 2017-01-09 29.487499 29.8575 29.485001 29.747499 134247600
AAPL 2017-01-10 29.692499 29.844999 29.575001 29.7775 97848400
AAPL 2017-01-11 29.684999 29.9825 29.65 29.9375 110354400
AAPL 2017-01-12 29.725 29.825001 29.5525 29.8125 108344800
AAPL 2017-01-13 29.7775 29.905001 29.702499 29.76 104447600
AAPL 2017-01-17 29.584999 30.059999 29.555 30.0 137759200
AAPL 2017-01-18 30.0 30.125 29.9275 29.997499 94852000
AAPL 2017-01-19 29.85 30.022499 29.842501 29.945 102389200
AAPL 2017-01-20 30.112499 30.112499 29.932501 30.0 130391600
AAPL 2017-01-23 30.0 30.202499 29.942499 30.02 88200800
AAPL 2017-01-24 29.887501 30.025 29.875 29.9925 92844000
AAPL 2017-01-25 30.105 30.525 30.07 30.469999 129510400
AAPL 2017-01-26 30.4175 30.610001 30.4 30.485001 105350400
AAPL 2017-01-27 30.535 30.5875 30.4 30.487499 82251600
AAPL 2017-01-30 30.2325 30.407499 30.165001 30.407499 121510000
AAPL 2017-01-31 30.2875 30.3475 30.155001 30.3375 196804000
AAPL 2017-02-01 31.7575 32.622501 31.752501 32.1875 447940000
AAPL 2017-02-02 31.995001 32.3475 31.945 32.1325 134841600
AAPL 2017-02-03 32.077499 32.297501 32.040001 32.27 98029200
AAPL 2017-02-06 32.282501 32.625 32.224998 32.572498 107383600
AAPL 2017-02-07 32.634998 33.022499 32.612499 32.8825 152735200
AAPL 2017-02-08 32.837502 33.055 32.805 33.009998 92016400
AAPL 2017-02-09 32.912498 33.112499 32.779999 33.105 113399600
AAPL 2017-02-10 33.115002 33.235001 33.012501 33.029999 80262000
AAPL 2017-02-13 33.27 33.455002 33.1875 33.322498 92141600
AAPL 2017-02-14 33.3675 33.772499 33.3125 33.755001 132904800
AAPL 2017-02-15 33.880001 34.067501 33.654999 33.877499 142492400
AAPL 2017-02-16 33.9175 33.974998 33.709999 33.837502 90338400
AAPL 2017-02-17 33.775002 33.9575 33.775002 33.93 88792800
AAPL 2017-02-21 34.057499 34.1875 33.994999 34.174999 98028800
AAPL 2017-02-22 34.107498 34.279999 34.0275 34.2775 83347600
AAPL 2017-02-23 34.345001 34.369999 34.075001 34.1325 83152800
AAPL 2017-02-24 33.977501 34.165001 33.82 34.165001 87106400
AAPL 2017-02-27 34.285 34.360001 34.07 34.232498 81029600
AAPL 2017-02-28 34.27 34.360001 34.174999 34.247501 93931600
AAPL 2017-03-01 34.4725 35.037498 34.400002 34.947498 145658400
AAPL 2017-03-02 35.0 35.07 34.689999 34.740002 104844000
AAPL 2017-03-03 34.695 34.9575 34.647499 34.945 84432400
AAPL 2017-03-06 34.842499 34.942501 34.650002 34.834999 87000000
AAPL 2017-03-07 34.764999 34.994999 34.697498 34.880001 69785200
AAPL 2017-03-08 34.737499 34.950001 34.705002 34.75 74828800
AAPL 2017-03-09 34.685001 34.697498 34.262501 34.669998 88623600
AAPL 2017-03-10 34.8125 34.84 34.66 34.785 78451200
AAPL 2017-03-13 34.712502 34.857498 34.705002 34.799999 69686800
AAPL 2017-03-14 34.825001 34.912498 34.709999 34.747501 61236400
AAPL 2017-03-15 34.852501 35.1875 34.7575 35.115002 102767200
AAPL 2017-03-16 35.18 35.255001 35.064999 35.172501 76928000
AAPL 2017-03-17 35.25 35.25 34.9725 34.997501 175540000
AAPL 2017-03-20 35.099998 35.375 35.057499 35.365002 86168000
AAPL 2017-03-21 35.5275 35.700001 34.932499 34.959999 158119600
AAPL 2017-03-22 34.962502 35.400002 34.939999 35.355 103440800
AAPL 2017-03-23 35.314999 35.395 35.1525 35.23 81385200
AAPL 2017-03-24 35.375 35.435001 35.087502 35.16 89582400
AAPL 2017-03-27 34.8475 35.305 34.654999 35.220001 94300400
AAPL 2017-03-28 35.227501 36.009998 35.154999 35.950001 133499200
AAPL 2017-03-29 35.919998 36.122501 35.797501 36.029999 116760000
AAPL 2017-03-30 36.047501 36.125 35.875 35.982498 84829200
AAPL 2017-03-31 35.93 36.067501 35.752499 35.915001 78646800
AAPL 2017-04-03 35.927502 36.029999 35.762501 35.924999 79942800
AAPL 2017-04-04 35.8125 36.2225 35.7925 36.192501 79565600
AAPL 2017-04-05 36.055 36.365002 35.952499 36.005001 110871600
AAPL 2017-04-06 36.072498 36.130001 35.862499 35.915001 84596000
AAPL 2017-04-07 35.932499 36.044998 35.817501 35.834999 66688800
AAPL 2017-04-10 35.900002 35.970001 35.724998 35.7925 75733600
AAPL 2017-04-11 35.735001 35.837502 35.014999 35.407501 121517600
AAPL 2017-04-12 35.400002 35.537498 35.252499 35.450001 81400000
AAPL 2017-04-13 35.477501 35.595001 35.262501 35.262501 71291600
AAPL 2017-04-17 35.369999 35.470001 35.217499 35.4575 66328400
AAPL 2017-04-18 35.352501 35.509998 35.2775 35.299999 58790000
AAPL 2017-04-19 35.470001 35.5 35.112499 35.169998 69313600
AAPL 2017-04-20 35.305 35.73 35.290001 35.610001 93278400
AAPL 2017-04-21 35.610001 35.669998 35.462502 35.567501 69283600
AAPL 2017-04-24 35.875 35.987499 35.794998 35.91 68537200
AAPL 2017-04-25 35.977501 36.224998 35.967499 36.1325 75486000
AAPL 2017-04-26 36.1175 36.150002 35.845001 35.919998 80164800
AAPL 2017-04-27 35.98 36.040001 35.827499 35.947498 56985200
AAPL 2017-04-28 36.022499 36.075001 35.817501 35.912498 83441600
AAPL 2017-05-01 36.275002 36.799999 36.240002 36.645 134411600
AAPL 2017-05-02 36.884998 37.022499 36.709999 36.877499 181408800
AAPL 2017-05-03 36.397499 36.872501 36.067501 36.764999 182788000
AAPL 2017-05-04 36.630001 36.785 36.452499 36.6325 93487600
AAPL 2017-05-05 36.689999 37.244999 36.689999 37.240002 109310800
AAPL 2017-05-08 37.2575 38.424999 37.2575 38.252499 195009600
AAPL 2017-05-09 38.467499 38.720001 38.362499 38.497501 156521600
AAPL 2017-05-10 38.407501 38.485001 38.0275 38.314999 103222800
AAPL 2017-05-11 38.112499 38.517502 38.077499 38.487499 109020400
AAPL 2017-05-12 38.674999 39.105 38.6675 39.025002 130108000
AAPL 2017-05-15 39.002499 39.162498 38.762501 38.924999 104038800
AAPL 2017-05-16 38.985001 39.014999 38.68 38.8675 80194000
AAPL 2017-05-17 38.400002 38.642502 37.427502 37.5625 203070800
AAPL 2017-05-18 37.817501 38.334999 37.782501 38.134998 134272800
AAPL 2017-05-19 38.345001 38.494999 38.157501 38.264999 107843200
AAPL 2017-05-22 38.5 38.645 38.227501 38.497501 91865600
AAPL 2017-05-23 38.724998 38.724998 38.327499 38.450001 79675600
AAPL 2017-05-24 38.459999 38.5425 38.1675 38.334999 76712000
AAPL 2017-05-25 38.432499 38.587502 38.2575 38.467499 76942400
AAPL 2017-05-26 38.5 38.560001 38.327499 38.4025 87710400
AAPL 2017-05-30 38.355 38.607498 38.3325 38.4175 80507600
AAPL 2017-05-31 38.4925 38.5425 38.095001 38.189999 97804800
AAPL 2017-06-01 38.2925 38.3325 38.055 38.294998 65616400
AAPL 2017-06-02 38.395 38.862499 38.2225 38.862499 111082800
AAPL 2017-06-05 38.584999 38.612499 38.365002 38.482498 101326800
AAPL 2017-06-06 38.474998 38.952499 38.445 38.612499 106499600
AAPL 2017-06-07 38.755001 38.994999 38.619999 38.842499 84278400
AAPL 2017-06-08 38.8125 38.884998 38.599998 38.747501 85003200
AAPL 2017-06-09 38.797501 38.797501 36.505001 37.244999 259530800
AAPL 2017-06-12 36.435001 36.522499 35.627499 36.355 289229200
AAPL 2017-06-13 36.790001 36.862499 36.287498 36.647499 136661600
AAPL 2017-06-14 36.875 36.875 35.959999 36.290001 126124800
AAPL 2017-06-15 35.830002 36.119999 35.552502 36.072498 128661600
AAPL 2017-06-16 35.945 36.125 35.549999 35.567501 201444400
AAPL 2017-06-19 35.915001 36.685001 35.915001 36.584999 130165600
AAPL 2017-06-20 36.717499 36.717499 36.235001 36.252499 99600400
AAPL 2017-06-21 36.380001 36.517502 36.1525 36.467499 85063200
AAPL 2017-06-22 36.442501 36.674999 36.279999 36.407501 76425200
AAPL 2017-06-23 36.282501 36.790001 36.2775 36.57 141757600
AAPL 2017-06-26 36.7925 37.07 36.345001 36.455002 102769600
AAPL 2017-06-27 36.252499 36.540001 35.904999 35.932499 99047600
AAPL 2017-06-28 36.122501 36.5275 35.790001 36.4575 88329600
AAPL 2017-06-29 36.177502 36.282501 35.57 35.919998 125997600
AAPL 2017-06-30 36.112499 36.240002 35.945 36.005001 92096400
AAPL 2017-07-03 36.220001 36.325001 35.775002 35.875 57111200
AAPL 2017-07-05 35.922501 36.197498 35.68 36.022499 86278400
AAPL 2017-07-06 35.755001 35.875 35.602501 35.682499 96515200
AAPL 2017-07-07 35.724998 36.1875 35.724998 36.044998 76806800
AAPL 2017-07-10 36.0275 36.487499 35.842499 36.264999 84362400
AAPL 2017-07-11 36.182499 36.462502 36.095001 36.3825 79127200
AAPL 2017-07-12 36.467499 36.544998 36.205002 36.435001 99538000
AAPL 2017-07-13 36.375 37.122501 36.360001 36.942501 100797600
AAPL 2017-07-14 36.9925 37.3325 36.8325 37.259998 80528400
AAPL 2017-07-17 37.205002 37.724998 37.142502 37.389999 95174000
AAPL 2017-07-18 37.299999 37.532501 37.1675 37.52 71475200
AAPL 2017-07-19 37.619999 37.855 37.487499 37.755001 83692000
AAPL 2017-07-20 37.875 37.935001 37.547501 37.584999 68974800
AAPL 2017-07-21 37.497501 37.610001 37.220001 37.567501 105010400
AAPL 2017-07-24 37.645 38.110001 37.474998 38.022499 85972800
AAPL 2017-07-25 37.950001 38.459999 37.950001 38.185001 75415600
AAPL 2017-07-26 38.337502 38.482498 38.264999 38.365002 63124000
AAPL 2017-07-27 38.4375 38.497501 36.825001 37.639999 129905200
AAPL 2017-07-28 37.4725 37.557499 37.297501 37.375 68854800
AAPL 2017-07-31 37.474998 37.5825 37.032501 37.182499 79383600
AAPL 2017-08-01 37.275002 37.555 37.102501 37.512501 141474400
AAPL 2017-08-02 39.82 39.9375 39.040001 39.285 279747200
AAPL 2017-08-03 39.262501 39.302502 38.755001 38.892502 108389200
AAPL 2017-08-04 39.017502 39.349998 38.922501 39.0975 82239600
AAPL 2017-08-07 39.264999 39.73 39.1675 39.702499 87481200
AAPL 2017-08-08 39.650002 40.4575 39.567501 40.02 144823600
AAPL 2017-08-09 39.814999 40.317501 39.7775 40.264999 104526000
AAPL 2017-08-10 39.974998 40.0 38.657501 38.830002 163217200
AAPL 2017-08-11 39.150002 39.642502 39.017502 39.369999 105028400
AAPL 2017-08-14 39.830002 40.052502 39.6875 39.962502 88490800
AAPL 2017-08-15 40.165001 40.549999 40.035 40.400002 117862000
AAPL 2017-08-16 40.485001 40.627499 40.037498 40.237499 110686400
AAPL 2017-08-17 40.130001 40.177502 39.459999 39.465 111762400
AAPL 2017-08-18 39.465 39.875 39.18 39.375 109712400
AAPL 2017-08-21 39.375 39.4725 38.7775 39.302502 105474000
AAPL 2017-08-22 39.557499 40.0 39.505001 39.945 86418400
AAPL 2017-08-23 39.767502 40.1175 39.720001 39.994999 77596400
AAPL 2017-08-24 40.107498 40.185001 39.637501 39.817501 79275600
AAPL 2017-08-25 39.912498 40.139999 39.817501 39.965 101920400
AAPL 2017-08-28 40.035 40.5 39.982498 40.3675 103864000
AAPL 2017-08-29 40.025002 40.779999 40.0 40.727501 118067600
AAPL 2017-08-30 40.950001 40.9725 40.6525 40.837502 109078400
AAPL 2017-08-31 40.91 41.130001 40.869999 41.0 107140400
AAPL 2017-09-01 41.200001 41.235001 40.907501 41.012501 66364400
AAPL 2017-09-05 40.9375 41.0625 40.139999 40.52 117874000
AAPL 2017-09-06 40.677502 40.747501 40.130001 40.477501 86606800
AAPL 2017-09-07 40.522499 40.560001 40.09 40.314999 87714000
AAPL 2017-09-08 40.215 40.287498 39.6325 39.657501 114446000
AAPL 2017-09-11 40.125 40.512501 39.9725 40.375 126323200
AAPL 2017-09-12 40.6525 40.990002 39.692501 40.215 286856000
AAPL 2017-09-13 39.967499 39.990002 39.477501 39.912498 179629600
AAPL 2017-09-14 39.747501 39.849998 39.522499 39.57 95042800
AAPL 2017-09-15 39.6175 40.2425 39.5 39.970001 196458400
AAPL 2017-09-18 40.0275 40.125 39.5 39.6675 113077600
AAPL 2017-09-19 39.877499 39.942501 39.610001 39.682499 83242400
AAPL 2017-09-20 39.474998 39.564999 38.4575 39.017502 211805600
AAPL 2017-09-21 38.950001 38.950001 38.1875 38.3475 150046800
AAPL 2017-09-22 37.884998 38.067501 37.639999 37.9725 186581600
AAPL 2017-09-25 37.497501 37.9575 37.290001 37.637501 177549200
AAPL 2017-09-26 37.945 38.48 37.922501 38.285 146640000
AAPL 2017-09-27 38.450001 38.68 38.384998 38.557499 102016800
AAPL 2017-09-28 38.4725 38.57 38.174999 38.32 88022000
AAPL 2017-09-29 38.302502 38.532501 38.0 38.529999 105199200
AAPL 2017-10-02 38.564999 38.612499 38.18 38.452499 74795200
AAPL 2017-10-03 38.502499 38.772499 38.477501 38.619999 64921200
AAPL 2017-10-04 38.407501 38.465 38.115002 38.369999 80655200
AAPL 2017-10-05 38.544998 38.860001 38.512501 38.8475 85135200
AAPL 2017-10-06 38.7425 38.872501 38.639999 38.825001 69630400
AAPL 2017-10-09 38.952499 39.182499 38.872501 38.959999 65051600
AAPL 2017-10-10 39.014999 39.5 38.775002 38.974998 62468000
AAPL 2017-10-11 38.9925 39.244999 38.9375 39.137501 67622400
AAPL 2017-10-12 39.087502 39.342499 38.932499 39.0 64500400
AAPL 2017-10-13 39.182499 39.32 39.102501 39.247501 65576800
AAPL 2017-10-16 39.474998 40.0 39.412498 39.970001 96486000
AAPL 2017-10-17 39.945 40.217499 39.807499 40.1175 75989200
AAPL 2017-10-18 40.105 40.177502 39.900002 39.939999 65496800
AAPL 2017-10-19 39.1875 39.27 38.755001 38.994999 170336800
AAPL 2017-10-20 39.1525 39.4375 38.990002 39.0625 95896400
AAPL 2017-10-23 39.2225 39.422501 38.875 39.0425 87937200
AAPL 2017-10-24 39.072498 39.355 39.049999 39.275002 71028800
AAPL 2017-10-25 39.227501 39.387501 38.817501 39.102501 84828400
AAPL 2017-10-26 39.307499 39.4575 39.195 39.352501 68002000
AAPL 2017-10-27 39.822498 40.900002 39.674999 40.762501 177816800
AAPL 2017-10-30 40.9725 42.017502 40.93 41.68 178803200
AAPL 2017-10-31 41.974998 42.412498 41.735001 42.259998 144187200
AAPL 2017-11-01 42.467499 42.485001 41.4025 41.7225 134551200
AAPL 2017-11-02 41.650002 42.125 41.32 42.0275 165573600
AAPL 2017-11-03 43.5 43.564999 42.779999 43.125 237594400
AAPL 2017-11-06 43.092499 43.747501 42.93 43.5625 140105200
AAPL 2017-11-07 43.477501 43.8125 43.400002 43.702499 97446000
AAPL 2017-11-08 43.665001 44.060001 43.5825 44.060001 97638000
AAPL 2017-11-09 43.7775 44.025002 43.285 43.970001 117930400
AAPL 2017-11-10 43.7775 43.845001 43.567501 43.6675 100582000
AAPL 2017-11-13 43.375 43.625 43.349998 43.4925 67928400
AAPL 2017-11-14 43.259998 43.369999 42.794998 42.834999 99130000
AAPL 2017-11-15 42.4925 42.580002 42.095001 42.27 116632400
AAPL 2017-11-16 42.794998 42.967499 42.575001 42.775002 94550000
AAPL 2017-11-17 42.759998 42.8475 42.41 42.537498 87598000
AAPL 2017-11-20 42.572498 42.639999 42.389999 42.494999 65049600
AAPL 2017-11-21 42.695 43.424999 42.695 43.285 100525200
AAPL 2017-11-22 43.34 43.75 43.262501 43.740002 102355600
AAPL 2017-11-24 43.775002 43.875 43.662498 43.7425 56106800
AAPL 2017-11-27 43.762501 43.77 43.334999 43.522499 82867200
AAPL 2017-11-28 43.575001 43.717499 42.965 43.267502 105715200
AAPL 2017-11-29 43.157501 43.23 41.790001 42.369999 166665600
AAPL 2017-11-30 42.607498 43.035 42.110001 42.962502 166108800
AAPL 2017-12-01 42.487499 42.9175 42.125 42.762501 159037200
AAPL 2017-12-04 43.119999 43.154999 42.407501 42.450001 130169600
AAPL 2017-12-05 42.264999 42.880001 42.099998 42.41 109400800
AAPL 2017-12-06 41.875 42.549999 41.615002 42.252499 114240000
AAPL 2017-12-07 42.2575 42.610001 42.227501 42.330002 102693200
AAPL 2017-12-08 42.622501 42.75 42.205002 42.342499 93420800
AAPL 2017-12-11 42.299999 43.2225 42.197498 43.1675 141095200
AAPL 2017-12-12 43.037498 43.0975 42.865002 42.924999 77636800
AAPL 2017-12-13 43.125 43.384998 43.0 43.067501 95273600
AAPL 2017-12-14 43.099998 43.282501 42.912498 43.055 81906000
AAPL 2017-12-15 43.407501 43.5425 43.115002 43.4925 160677200
AAPL 2017-12-18 43.720001 44.299999 43.715 44.105 117684400
AAPL 2017-12-19 43.7575 43.8475 43.522499 43.634998 109745600
AAPL 2017-12-20 43.717499 43.855 43.3125 43.587502 93902400
AAPL 2017-12-21 43.5425 44.005001 43.525002 43.752499 83799600
AAPL 2017-12-22 43.669998 43.855 43.625 43.752499 65397600
AAPL 2017-12-26 42.700001 42.8675 42.419998 42.642502 132742000
AAPL 2017-12-27 42.525002 42.695 42.427502 42.650002 85992800
AAPL 2017-12-28 42.75 42.962502 42.619999 42.77 65920800
AAPL 2017-12-29 42.630001 42.647499 42.305 42.307499 103999600
AAPL 2018-01-02 42.540001 43.075001 42.314999 43.064999 102223600
AAPL 2018-01-03 43.1325 43.637501 42.990002 43.057499 118071600
AAPL 2018-01-04 43.134998 43.3675 43.02 43.2575 89738400
AAPL 2018-01-05 43.360001 43.842499 43.262501 43.75 94640000
AAPL 2018-01-08 43.587502 43.9025 43.482498 43.587502 82271200
AAPL 2018-01-09 43.637501 43.764999 43.352501 43.5825 86336000
AAPL 2018-01-10 43.290001 43.575001 43.25 43.572498 95839600
AAPL 2018-01-11 43.647499 43.872501 43.622501 43.82 74670800
AAPL 2018-01-12 44.044998 44.34 43.912498 44.272499 101672400
AAPL 2018-01-16 44.474998 44.8475 44.035 44.047501 118263600
AAPL 2018-01-17 44.037498 44.8125 43.767502 44.775002 137547200
AAPL 2018-01-18 44.842499 45.025002 44.5625 44.814999 124773600
AAPL 2018-01-19 44.6525 44.895 44.352501 44.615002 129700400
AAPL 2018-01-22 44.325001 44.445 44.150002 44.25 108434400
AAPL 2018-01-23 44.325001 44.860001 44.205002 44.259998 130756400
AAPL 2018-01-24 44.3125 44.325001 43.299999 43.555 204420400
AAPL 2018-01-25 43.627499 43.737499 42.6325 42.7775 166116000
AAPL 2018-01-26 43.0 43.0 42.514999 42.877499 156572000
AAPL 2018-01-29 42.540001 42.540001 41.767502 41.990002 202561600
AAPL 2018-01-30 41.3825 41.842499 41.174999 41.7425 184192800
AAPL 2018-01-31 41.717499 42.110001 41.625 41.857498 129915600
AAPL 2018-02-01 41.7925 42.154999 41.689999 41.945 188923200
AAPL 2018-02-02 41.5 41.700001 40.025002 40.125 346375200
AAPL 2018-02-05 39.775002 40.970001 39.0 39.122501 290954000
AAPL 2018-02-06 38.7075 40.93 38.5 40.7575 272975200
AAPL 2018-02-07 40.772499 40.849998 39.767502 39.884998 206434400
AAPL 2018-02-08 40.072498 40.25 38.7575 38.787498 217562000
AAPL 2018-02-09 39.267502 39.4725 37.560001 39.102501 282690400
AAPL 2018-02-12 39.625 40.9725 39.377499 40.677502 243278000
AAPL 2018-02-13 40.487499 41.1875 40.412498 41.084999 130196800
AAPL 2018-02-14 40.759998 41.884998 40.720001 41.842499 162579600
AAPL 2018-02-15 42.447498 43.272499 42.25 43.247501 204588800
AAPL 2018-02-16 43.09 43.705002 42.942501 43.107498 160704400
AAPL 2018-02-20 43.012501 43.564999 42.855 42.962502 135722000
AAPL 2018-02-21 43.2075 43.529999 42.752499 42.767502 149886400
AAPL 2018-02-22 42.950001 43.487499 42.927502 43.125 123967600
AAPL 2018-02-23 43.4175 43.912498 43.384998 43.875 135249600
AAPL 2018-02-26 44.087502 44.8475 44.052502 44.7425 152648800
AAPL 2018-02-27 44.775002 45.119999 44.540001 44.5975 155712400
AAPL 2018-02-28 44.814999 45.154999 44.512501 44.529999 151128400
AAPL 2018-03-01 44.634998 44.945 43.165001 43.75 195208000
AAPL 2018-03-02 43.200001 44.075001 43.112499 44.052502 153816000
AAPL 2018-03-05 43.802502 44.435001 43.630001 44.205002 113605600
AAPL 2018-03-06 44.477501 44.5625 44.032501 44.1675 95154000
AAPL 2018-03-07 43.735001 43.962502 43.567501 43.7575 126814000
AAPL 2018-03-08 43.869999 44.279999 43.767502 44.235001 95096400
AAPL 2018-03-09 44.490002 45.0 44.3475 44.994999 128740800
AAPL 2018-03-12 45.072498 45.5975 45.052502 45.43 128828400
AAPL 2018-03-13 45.647499 45.875 44.810001 44.9925 126774000
AAPL 2018-03-14 45.080002 45.130001 44.452499 44.610001 117473600
AAPL 2018-03-15 44.625 45.060001 44.517502 44.662498 90975200
AAPL 2018-03-16 44.662498 44.779999 44.404999 44.505001 157618800
AAPL 2018-03-19 44.330002 44.3675 43.415001 43.825001 133787200
AAPL 2018-03-20 43.810001 44.200001 43.735001 43.810001 78597600
AAPL 2018-03-21 43.759998 43.772499 42.814999 42.817501 148219600
AAPL 2018-03-22 42.5 43.169998 42.150002 42.212502 165963200
AAPL 2018-03-23 42.0975 42.48 41.235001 41.235001 164115200
AAPL 2018-03-26 42.017502 43.275002 41.610001 43.192501 150164800
AAPL 2018-03-27 43.419998 43.787498 41.73 42.084999 163690400
AAPL 2018-03-28 41.8125 42.505001 41.297501 41.619999 166674000
AAPL 2018-03-29 41.952499 42.9375 41.724998 41.945 153594000
AAPL 2018-04-02 41.66 42.235001 41.1175 41.669998 150347200
AAPL 2018-04-03 41.91 42.1875 41.220001 42.0975 121112000
AAPL 2018-04-04 41.220001 43.002499 41.192501 42.9025 138422000
AAPL 2018-04-05 43.145 43.557499 43.02 43.200001 107732800
AAPL 2018-04-06 42.7425 43.119999 42.049999 42.095001 140021200
AAPL 2018-04-09 42.470001 43.272499 42.462502 42.512501 116070800
AAPL 2018-04-10 43.25 43.5 42.8825 43.3125 113634400
AAPL 2018-04-11 43.057499 43.48 42.924999 43.110001 89726400
AAPL 2018-04-12 43.352501 43.75 43.259998 43.535 91557200
AAPL 2018-04-13 43.695 43.959999 43.462502 43.682499 100497200
AAPL 2018-04-16 43.7575 44.047501 43.7075 43.955002 86313600
AAPL 2018-04-17 44.122501 44.735001 44.102501 44.560001 106421600
AAPL 2018-04-18 44.452499 44.705002 44.220001 44.459999 83018000
AAPL 2018-04-19 43.439999 43.8475 43.165001 43.200001 139235200
AAPL 2018-04-20 42.650002 42.805 41.357498 41.43 261964400
AAPL 2018-04-23 41.7075 41.73 41.022499 41.310001 146062000
AAPL 2018-04-24 41.4175 41.5825 40.305 40.735001 134768000
AAPL 2018-04-25 40.654999 41.355 40.602501 40.912498 113528400
AAPL 2018-04-26 41.029999 41.432499 40.842499 41.055 111852000
AAPL 2018-04-27 41.0 41.0825 40.157501 40.580002 142623200
AAPL 2018-04-30 40.532501 41.814999 40.459999 41.314999 169709600
AAPL 2018-05-01 41.602501 42.299999 41.317501 42.275002 214277600
AAPL 2018-05-02 43.807499 44.4375 43.450001 44.142502 266157600
AAPL 2018-05-03 43.970001 44.375 43.610001 44.2225 136272800
AAPL 2018-05-04 44.5625 46.0625 44.5425 45.9575 224805200
AAPL 2018-05-07 46.294998 46.9175 46.1875 46.290001 169805600
AAPL 2018-05-08 46.247501 46.555 45.9175 46.512501 113611200
AAPL 2018-05-09 46.637501 46.849998 46.305 46.84 92844800
AAPL 2018-05-10 46.935001 47.592499 46.912498 47.509998 111957200
AAPL 2018-05-11 47.372501 47.514999 46.862499 47.147499 104848800
AAPL 2018-05-14 47.252499 47.3825 46.965 47.037498 83115200
AAPL 2018-05-15 46.695 46.767502 46.275002 46.610001 94780800
AAPL 2018-05-16 46.517502 47.115002 46.5 47.044998 76732400
AAPL 2018-05-17 47.0 47.227501 46.59 46.747501 69176000
AAPL 2018-05-18 46.797501 46.952499 46.532501 46.577499 73190800
AAPL 2018-05-21 47.0 47.317501 46.727501 46.907501 73603200
AAPL 2018-05-22 47.095001 47.220001 46.695 46.790001 60962800
AAPL 2018-05-23 46.587502 47.125 46.439999 47.09 80233600
AAPL 2018-05-24 47.192501 47.209999 46.552502 47.037498 92936000
AAPL 2018-05-25 47.057499 47.412498 46.912498 47.145 69844000
AAPL 2018-05-29 46.900002 47.1875 46.717499 46.974998 90056400
AAPL 2018-05-30 46.93 47.0 46.695 46.875 74762000
AAPL 2018-05-31 46.805 47.057499 46.535 46.717499 109931200
AAPL 2018-06-01 46.997501 47.564999 46.9375 47.560001 93770000
AAPL 2018-06-04 47.91 48.355 47.837502 47.9575 105064800
AAPL 2018-06-05 48.267502 48.485001 48.09 48.327499 86264000
AAPL 2018-06-06 48.407501 48.52 47.98 48.494999 83734400
AAPL 2018-06-07 48.535 48.549999 48.084999 48.365002 85388800
AAPL 2018-06-08 47.7925 48.0 47.442501 47.924999 106627200
AAPL 2018-06-11 47.837502 47.9925 47.552502 47.807499 73234000
AAPL 2018-06-12 47.8475 48.1525 47.787498 48.07 67644400
AAPL 2018-06-13 48.105 48.220001 47.610001 47.674999 86553600
AAPL 2018-06-14 47.887501 47.892502 47.555 47.700001 86440400
AAPL 2018-06-15 47.5075 47.540001 47.064999 47.209999 246876800
AAPL 2018-06-18 46.970001 47.305 46.799999 47.185001 73939600
AAPL 2018-06-19 46.285 46.5825 45.862499 46.422501 134314000
AAPL 2018-06-20 46.587502 46.799999 46.432499 46.625 82514800
AAPL 2018-06-21 46.8125 47.087502 46.235001 46.365002 102847600
AAPL 2018-06-22 46.529999 46.537498 46.174999 46.23 108801600
AAPL 2018-06-25 45.849998 46.23 45.182499 45.5425 126652400
AAPL 2018-06-26 45.747501 46.6325 45.634998 46.107498 98276800
AAPL 2018-06-27 46.307499 46.82 46.0075 46.040001 101141200
AAPL 2018-06-28 46.025002 46.552502 45.950001 46.375 69460800
AAPL 2018-06-29 46.572498 46.797501 45.727501 46.2775 90950800
AAPL 2018-07-02 45.955002 46.825001 45.855 46.794998 70925200
AAPL 2018-07-03 46.947498 46.987499 45.884998 45.98 55819200
AAPL 2018-07-05 46.314999 46.602501 46.07 46.349998 66416800
AAPL 2018-07-06 46.355 47.107498 46.299999 46.9925 69940800
AAPL 2018-07-09 47.375 47.669998 47.325001 47.645 79026400
AAPL 2018-07-10 47.677502 47.82 47.544998 47.587502 63756400
AAPL 2018-07-11 47.125 47.445 46.9025 46.970001 75326000
AAPL 2018-07-12 47.3825 47.852501 47.327499 47.7575 72164400
AAPL 2018-07-13 47.77 47.959999 47.724998 47.8325 50055600
AAPL 2018-07-16 47.880001 48.162498 47.605 47.727501 60172400
AAPL 2018-07-17 47.4375 47.967499 47.299999 47.862499 62138000
AAPL 2018-07-18 47.945 47.950001 47.482498 47.599998 65573600
AAPL 2018-07-19 47.422501 48.137501 47.422501 47.970001 81147200
AAPL 2018-07-20 47.945 48.107498 47.5425 47.860001 82704800
AAPL 2018-07-23 47.669998 47.990002 47.389999 47.9025 63957600
AAPL 2018-07-24 48.112499 48.415001 48.012501 48.25 74791600
AAPL 2018-07-25 48.264999 48.712502 48.107498 48.705002 66839600
AAPL 2018-07-26 48.6525 48.990002 48.4025 48.552502 76304000
AAPL 2018-07-27 48.747501 48.797501 47.525002 47.744999 96096000
AAPL 2018-07-30 47.974998 48.049999 47.267502 47.477501 84118000
AAPL 2018-07-31 47.575001 48.035 47.334999 47.572498 157492000
AAPL 2018-08-01 49.782501 50.439999 49.327499 50.375 271742800
AAPL 2018-08-02 50.145 52.095001 50.087502 51.8475 249616000
AAPL 2018-08-03 51.7575 52.185001 51.369999 51.997501 133789600
AAPL 2018-08-06 52.0 52.3125 51.767502 52.267502 101701600
AAPL 2018-08-07 52.330002 52.375 51.689999 51.7775 102349600
AAPL 2018-08-08 51.512501 51.952499 51.130001 51.8125 90102000
AAPL 2018-08-09 52.3825 52.445 51.799999 52.220001 93970400
AAPL 2018-08-10 51.84 52.275002 51.6675 51.8825 98444800
AAPL 2018-08-13 52.327499 52.737499 51.924999 52.217499 103563600
AAPL 2018-08-14 52.540001 52.639999 52.064999 52.4375 82992000
AAPL 2018-08-15 52.305 52.685001 52.0825 52.560001 115230400
AAPL 2018-08-16 52.9375 53.452499 52.8675 53.330002 114001600
AAPL 2018-08-17 53.360001 54.487499 53.290001 54.395 141708000
AAPL 2018-08-20 54.525002 54.794998 53.7775 53.865002 121150800
AAPL 2018-08-21 54.200001 54.297501 53.5075 53.759998 104639200
AAPL 2018-08-22 53.525002 54.09 53.459999 53.762501 76072400
AAPL 2018-08-23 53.662498 54.262501 53.650002 53.872501 75532800
AAPL 2018-08-24 54.150002 54.224998 53.7775 54.040001 73905600
AAPL 2018-08-27 54.287498 54.685001 54.0825 54.485001 82100400
AAPL 2018-08-28 54.752499 55.134998 54.73 54.924999 91107200
AAPL 2018-08-29 55.037498 55.872501 54.852501 55.744999 109019200
AAPL 2018-08-30 55.8125 57.064999 55.599998 56.2575 195175200
AAPL 2018-08-31 56.627499 57.217499 56.5 56.907501 173360400
AAPL 2018-09-04 57.102501 57.294998 56.657501 57.09 109560400
AAPL 2018-09-05 57.247501 57.4175 56.275002 56.717499 133332000
AAPL 2018-09-06 56.557499 56.837502 55.325001 55.775002 137160000
AAPL 2018-09-07 55.462502 56.342499 55.177502 55.325001 150479200
AAPL 2018-09-10 55.237499 55.462502 54.1175 54.5825 158066000
AAPL 2018-09-11 54.502499 56.075001 54.139999 55.962502 142996000
AAPL 2018-09-12 56.235001 56.25 54.959999 55.267502 197114800
AAPL 2018-09-13 55.880001 57.087502 55.642502 56.602501 166825600
AAPL 2018-09-14 56.4375 56.709999 55.630001 55.959999 127997200
AAPL 2018-09-17 55.537498 55.737499 54.317501 54.470001 148780400
AAPL 2018-09-18 54.447498 55.462502 54.279999 54.560001 126286800
AAPL 2018-09-19 54.625 54.904999 53.825001 54.592499 108495200
AAPL 2018-09-20 55.060001 55.57 54.787498 55.0075 106435200
AAPL 2018-09-21 55.195 55.34 54.322498 54.415001 384986800
AAPL 2018-09-24 54.205002 55.314999 54.157501 55.197498 110773600
AAPL 2018-09-25 54.9375 55.705002 54.924999 55.547501 98217600
AAPL 2018-09-26 55.25 55.9375 54.939999 55.105 95938800
AAPL 2018-09-27 55.955002 56.610001 55.884998 56.237499 120724800
AAPL 2018-09-28 56.197498 56.459999 56.005001 56.435001 91717600
AAPL 2018-10-01 56.987499 57.355 56.587502 56.814999 94403200
AAPL 2018-10-02 56.8125 57.5 56.657501 57.32 99152800
AAPL 2018-10-03 57.512501 58.3675 57.445 58.017502 114619200
AAPL 2018-10-04 57.695 58.087502 56.682499 56.997501 128168000
AAPL 2018-10-05 56.990002 57.102501 55.145 56.072498 134322000
AAPL 2018-10-08 55.552502 56.200001 55.049999 55.942501 118655600
AAPL 2018-10-09 55.91 56.817501 55.5625 56.717499 107564000
AAPL 2018-10-10 56.365002 56.587502 54.012501 54.09 167962400
AAPL 2018-10-11 53.630001 54.875 53.080002 53.612499 212497600
AAPL 2018-10-12 55.105 55.720001 54.209999 55.5275 161351600
AAPL 2018-10-15 55.290001 55.4575 54.317501 54.34 123164000
AAPL 2018-10-16 54.732498 55.747501 54.189999 55.537498 116736000
AAPL 2018-10-17 55.575001 55.66 54.834999 55.297501 91541600
AAPL 2018-10-18 54.465 54.935001 53.25 54.005001 130325200
AAPL 2018-10-19 54.514999 55.314999 54.357498 54.827499 132314800
AAPL 2018-10-22 54.947498 55.84 54.735001 55.162498 115168400
AAPL 2018-10-23 53.9575 55.8125 53.674999 55.682499 155071200
AAPL 2018-10-24 55.650002 56.057499 53.634998 53.772499 163702000
AAPL 2018-10-25 54.427502 55.345001 54.1875 54.950001 119423200
AAPL 2018-10-26 53.974998 55.047501 53.1675 54.075001 189033600
AAPL 2018-10-29 54.797501 54.922501 51.522499 53.060001 183742000
AAPL 2018-10-30 52.787498 53.794998 52.317501 53.325001 146640000
AAPL 2018-10-31 54.220001 55.112499 54.154999 54.715 153435600
AAPL 2018-11-01 54.762501 55.59 54.202499 55.555 233292800
AAPL 2018-11-02 52.387501 53.412498 51.357498 51.869999 365314800
AAPL 2018-11-05 51.075001 51.0975 49.5425 50.397499 264654800
AAPL 2018-11-06 50.48 51.18 50.422501 50.942501 127531600
AAPL 2018-11-07 51.4925 52.514999 51.032501 52.487499 133697600
AAPL 2018-11-08 52.494999 52.529999 51.6875 52.122501 101450400
AAPL 2018-11-09 51.387501 51.502499 50.5625 51.1175 137463200
AAPL 2018-11-12 49.75 49.962502 48.447498 48.5425 204542000
AAPL 2018-11-13 47.907501 49.294998 47.862499 48.057499 187531600
AAPL 2018-11-14 48.474998 48.619999 46.482498 46.700001 243204000
AAPL 2018-11-15 47.0975 47.9925 46.724998 47.852501 185915200
AAPL 2018-11-16 47.625 48.7425 47.365002 48.3825 147713200
AAPL 2018-11-19 47.5 47.674999 46.247501 46.465 167701200
AAPL 2018-11-20 44.592499 45.3675 43.877499 44.244999 271300800
AAPL 2018-11-21 44.932499 45.067501 44.137501 44.195 124496800
AAPL 2018-11-23 43.735001 44.150002 43.025002 43.072498 94496000
AAPL 2018-11-26 43.560001 43.737499 42.564999 43.654999 179994000
AAPL 2018-11-27 42.877499 43.692501 42.720001 43.560001 165549600
AAPL 2018-11-28 44.182499 45.322498 43.732498 45.235001 184250000
AAPL 2018-11-29 45.665001 45.700001 44.424999 44.887501 167080000
AAPL 2018-11-30 45.072498 45.0825 44.2575 44.645 158126000
AAPL 2018-12-03 46.115002 46.235001 45.302502 46.205002 163210000
AAPL 2018-12-04 45.237499 45.5975 44.067501 44.172501 165377200
AAPL 2018-12-06 42.939999 43.695 42.605 43.68 172393600
AAPL 2018-12-07 43.372501 43.622501 42.075001 42.122501 169126400
AAPL 2018-12-10 41.25 42.522499 40.8325 42.400002 248104000
AAPL 2018-12-11 42.915001 42.947498 41.75 42.157501 189126800
AAPL 2018-12-12 42.599998 42.98 42.255001 42.275002 142510800
AAPL 2018-12-13 42.622501 43.142502 42.387501 42.737499 127594400
AAPL 2018-12-14 42.25 42.27 41.32 41.369999 162814800
AAPL 2018-12-17 41.362499 42.087502 40.682499 40.985001 177151600
AAPL 2018-12-18 41.345001 41.8825 41.0975 41.517502 135366000
AAPL 2018-12-19 41.5 41.862499 39.772499 40.2225 196189200
AAPL 2018-12-20 40.099998 40.5275 38.825001 39.2075 259092000
AAPL 2018-12-21 39.215 39.540001 37.407501 37.682499 382978400
AAPL 2018-12-24 37.037498 37.887501 36.647499 36.7075 148676800
AAPL 2018-12-26 37.075001 39.307499 36.68 39.2925 234330000
AAPL 2018-12-27 38.959999 39.192501 37.517502 39.037498 212468400
AAPL 2018-12-28 39.375 39.630001 38.637501 39.057499 169165600
AAPL 2018-12-31 39.6325 39.84 39.119999 39.435001 140014000
AAPL 2019-01-02 38.7225 39.712502 38.557499 39.48 148158800
AAPL 2019-01-03 35.994999 36.43 35.5 35.547501 365248800
AAPL 2019-01-04 36.1325 37.137501 35.950001 37.064999 234428400
AAPL 2019-01-07 37.174999 37.2075 36.474998 36.982498 219111200
AAPL 2019-01-08 37.389999 37.955002 37.130001 37.6875 164101200
AAPL 2019-01-09 37.822498 38.6325 37.407501 38.327499 180396400
AAPL 2019-01-10 38.125 38.4925 37.715 38.450001 143122800
AAPL 2019-01-11 38.220001 38.424999 37.877499 38.072498 108092800
AAPL 2019-01-14 37.712502 37.817501 37.305 37.5 129756800
AAPL 2019-01-15 37.567501 38.3475 37.512501 38.267502 114843600
AAPL 2019-01-16 38.27 38.970001 38.25 38.735001 122278800
AAPL 2019-01-17 38.549999 39.415001 38.314999 38.965 119284800
AAPL 2019-01-18 39.375 39.470001 38.994999 39.205002 135004000
AAPL 2019-01-22 39.102501 39.182499 38.154999 38.325001 121576000
AAPL 2019-01-23 38.537498 38.785 37.924999 38.48 92522400
AAPL 2019-01-24 38.5275 38.619999 37.935001 38.174999 101766000
AAPL 2019-01-25 38.869999 39.532501 38.580002 39.439999 134142000
AAPL 2019-01-28 38.947498 39.0825 38.415001 39.075001 104768400
AAPL 2019-01-29 39.0625 39.532501 38.5275 38.669998 166348800
AAPL 2019-01-30 40.8125 41.537498 40.057499 41.3125 244439200
AAPL 2019-01-31 41.5275 42.25 41.139999 41.610001 162958400
AAPL 2019-02-01 41.740002 42.244999 41.482498 41.630001 130672400
AAPL 2019-02-04 41.852501 42.915001 41.82 42.8125 125982000
AAPL 2019-02-05 43.215 43.77 43.087502 43.544998 144406400
AAPL 2019-02-06 43.662498 43.892502 43.212502 43.560001 112958400
AAPL 2019-02-07 43.099998 43.485001 42.584999 42.735001 126966800
AAPL 2019-02-08 42.247501 42.665001 42.105 42.602501 95280000
AAPL 2019-02-11 42.762501 42.802502 42.3125 42.357498 83973600
AAPL 2019-02-12 42.525002 42.75 42.424999 42.7225 89134000
AAPL 2019-02-13 42.8475 43.119999 42.48 42.544998 89960800
AAPL 2019-02-14 42.427502 42.814999 42.345001 42.700001 87342800
AAPL 2019-02-15 42.8125 42.924999 42.4375 42.605 98507200
AAPL 2019-02-19 42.427502 42.860001 42.372501 42.732498 75891200
AAPL 2019-02-20 42.797501 43.330002 42.747501 43.0075 104457600
AAPL 2019-02-21 42.950001 43.092499 42.575001 42.764999 68998800
AAPL 2019-02-22 42.895 43.25 42.845001 43.2425 75652800
AAPL 2019-02-25 43.540001 43.967499 43.487499 43.557499 87493600
AAPL 2019-02-26 43.427502 43.825001 43.2925 43.5825 68280800
AAPL 2019-02-27 43.302502 43.75 43.182499 43.717499 111341600
AAPL 2019-02-28 43.580002 43.727501 43.23 43.287498 112861600
AAPL 2019-03-01 43.57 43.787498 43.2225 43.7425 103544800
AAPL 2019-03-04 43.922501 44.4375 43.4925 43.962502 109744800
AAPL 2019-03-05 43.985001 44.0 43.634998 43.8825 78949600
AAPL 2019-03-06 43.6675 43.872501 43.485001 43.630001 83241600
AAPL 2019-03-07 43.467499 43.610001 43.005001 43.125 99185600
AAPL 2019-03-08 42.580002 43.267502 42.375 43.227501 95997600
AAPL 2019-03-11 43.872501 44.779999 43.837502 44.724998 128044000
AAPL 2019-03-12 45.0 45.6675 44.842499 45.227501 129870400
AAPL 2019-03-13 45.5625 45.825001 45.23 45.427502 124130000
AAPL 2019-03-14 45.974998 46.025002 45.639999 45.932499 94318000
AAPL 2019-03-15 46.212502 46.8325 45.935001 46.529999 156171600
AAPL 2019-03-18 46.450001 47.0975 46.447498 47.005001 104879200
AAPL 2019-03-19 47.087502 47.247501 46.48 46.6325 126585600
AAPL 2019-03-20 46.557499 47.372501 46.182499 47.040001 124140800
AAPL 2019-03-21 47.505001 49.0825 47.452499 48.772499 204136800
AAPL 2019-03-22 48.834999 49.422501 47.695 47.762501 169630800
AAPL 2019-03-25 47.877499 47.994999 46.650002 47.185001 175381200
AAPL 2019-03-26 47.915001 48.220001 46.145 46.697498 199202000
AAPL 2019-03-27 47.1875 47.439999 46.637501 47.1175 119393600
AAPL 2019-03-28 47.237499 47.389999 46.8825 47.18 83121600
AAPL 2019-03-29 47.4575 47.52 47.134998 47.487499 94256000
AAPL 2019-04-01 47.91 47.919998 47.095001 47.810001 111448000
AAPL 2019-04-02 47.772499 48.615002 47.762501 48.505001 91062800
AAPL 2019-04-03 48.3125 49.125 48.287498 48.837502 93087200
AAPL 2019-04-04 48.697498 49.092499 48.285 48.922501 76457200
AAPL 2019-04-05 49.112499 49.275002 48.982498 49.25 74106400
AAPL 2019-04-08 49.105 50.057499 49.084999 50.025002 103526800
AAPL 2019-04-09 50.080002 50.712502 49.807499 49.875 143072800
AAPL 2019-04-10 49.669998 50.185001 49.544998 50.154999 86781200
AAPL 2019-04-11 50.212502 50.25 49.610001 49.737499 83603200
AAPL 2019-04-12 49.799999 50.035 49.052502 49.717499 111042800
AAPL 2019-04-15 49.645 49.962502 49.502499 49.807499 70146400
AAPL 2019-04-16 49.865002 50.342499 49.639999 49.8125 102785600
AAPL 2019-04-17 49.884998 50.845001 49.6525 50.782501 115627200
AAPL 2019-04-18 50.779999 51.037498 50.630001 50.965 96783200
AAPL 2019-04-22 50.7075 51.235001 50.584999 51.1325 77758000
AAPL 2019-04-23 51.107498 51.9375 50.974998 51.869999 93292000
AAPL 2019-04-24 51.84 52.119999 51.762501 51.790001 70162400
AAPL 2019-04-25 51.7075 51.939999 51.279999 51.32 74172800
AAPL 2019-04-26 51.224998 51.25 50.529999 51.075001 74596400
AAPL 2019-04-29 51.099998 51.4925 50.965 51.1525 88818800
AAPL 2019-04-30 50.764999 50.849998 49.7775 50.1675 186139600
AAPL 2019-05-01 52.470001 53.827499 52.307499 52.630001 259309200
AAPL 2019-05-02 52.459999 53.162498 52.032501 52.287498 127985200
AAPL 2019-05-03 52.7225 52.959999 52.557499 52.9375 83569600
AAPL 2019-05-06 51.072498 52.209999 50.875 52.119999 129772400
AAPL 2019-05-07 51.470001 51.855 50.2075 50.715 155054800
AAPL 2019-05-08 50.474998 51.334999 50.4375 50.724998 105358000
AAPL 2019-05-09 50.099998 50.419998 49.165001 50.18 139634400
AAPL 2019-05-10 49.355 49.712502 48.192501 49.294998 164834800
AAPL 2019-05-13 46.927502 47.369999 45.712502 46.43 229722400
AAPL 2019-05-14 46.602501 47.424999 46.352501 47.165001 146118800
AAPL 2019-05-15 46.567501 47.9375 46.505001 47.73 106178800
AAPL 2019-05-16 47.477501 48.1175 47.209999 47.52 132125600
AAPL 2019-05-17 46.732498 47.724998 46.689999 47.25 131516400
AAPL 2019-05-20 45.880001 46.087502 45.07 45.772499 154449200
AAPL 2019-05-21 46.305 47.0 46.174999 46.650002 113459200
AAPL 2019-05-22 46.165001 46.427502 45.637501 45.695 118994400
AAPL 2019-05-23 44.950001 45.134998 44.452499 44.915001 146118800
AAPL 2019-05-24 45.049999 45.535 44.654999 44.7425 94858800
AAPL 2019-05-28 44.73 45.147499 44.477501 44.557499 111792800
AAPL 2019-05-29 44.105 44.837502 44.0 44.345001 113924800
AAPL 2019-05-30 44.487499 44.807499 44.1675 44.575001 84873600
AAPL 2019-05-31 44.057499 44.497501 43.747501 43.767502 108174400
AAPL 2019-06-03 43.900002 44.48 42.567501 43.325001 161584400
AAPL 2019-06-04 43.860001 44.9575 43.630001 44.91 123872000
AAPL 2019-06-05 46.07 46.247501 45.285 45.634998 119093600
AAPL 2019-06-06 45.77 46.3675 45.537498 46.305 90105200
AAPL 2019-06-07 46.627499 47.98 46.442501 47.537498 122737600
AAPL 2019-06-10 47.952499 48.842499 47.904999 48.145 104883600
AAPL 2019-06-11 48.715 49.0 48.400002 48.702499 107731600
AAPL 2019-06-12 48.487499 48.9925 48.3475 48.547501 73012800
AAPL 2019-06-13 48.674999 49.197498 48.400002 48.537498 86698400
AAPL 2019-06-14 47.887501 48.397499 47.575001 48.185001 75046000
AAPL 2019-06-17 48.224998 48.740002 48.0425 48.4725 58676400
AAPL 2019-06-18 49.012501 50.072498 48.802502 49.612499 106204000
AAPL 2019-06-19 49.919998 49.970001 49.327499 49.467499 84496800
AAPL 2019-06-20 50.092499 50.1525 49.5075 49.865002 86056000
AAPL 2019-06-21 49.700001 50.212502 49.537498 49.695 191202400
AAPL 2019-06-24 49.634998 50.040001 49.5425 49.645 72881600
AAPL 2019-06-25 49.607498 49.814999 48.822498 48.892502 84281200
AAPL 2019-06-26 49.442501 50.247501 49.337502 49.950001 104270000
AAPL 2019-06-27 50.072498 50.392502 49.892502 49.935001 83598800
AAPL 2019-06-28 49.669998 49.875 49.262501 49.48 124442400
AAPL 2019-07-01 50.7925 51.122501 50.162498 50.387501 109012000
AAPL 2019-07-02 50.352501 50.782501 50.34 50.682499 67740800
AAPL 2019-07-03 50.82 51.110001 50.672501 51.102501 45448000
AAPL 2019-07-05 50.837502 51.27 50.724998 51.057499 69062000
AAPL 2019-07-08 50.202499 50.349998 49.602501 50.005001 101354400
AAPL 2019-07-09 49.799999 50.377499 49.702499 50.310001 82312000
AAPL 2019-07-10 50.462502 50.932499 50.389999 50.807499 71588400
AAPL 2019-07-11 50.827499 51.0975 50.427502 50.4375 80767200
AAPL 2019-07-12 50.612499 51.0 50.549999 50.825001 70380800
AAPL 2019-07-15 51.022499 51.467499 51.0 51.302502 67789600
AAPL 2019-07-16 51.147499 51.5275 50.875 51.125 67467200
AAPL 2019-07-17 51.012501 51.272499 50.817501 50.837502 56430000
AAPL 2019-07-18 51.0 51.470001 50.924999 51.415001 74162400
AAPL 2019-07-19 51.447498 51.625 50.59 50.647499 83717200
AAPL 2019-07-22 50.912498 51.807499 50.9025 51.805 89111600
AAPL 2019-07-23 52.115002 52.227501 51.822498 52.209999 73420800
AAPL 2019-07-24 51.9175 52.287498 51.7925 52.1675 59966400
AAPL 2019-07-25 52.2225 52.310001 51.682499 51.755001 55638400
AAPL 2019-07-26 51.869999 52.432499 51.785 51.935001 70475600
AAPL 2019-07-29 52.115002 52.66 52.110001 52.419998 86693600
AAPL 2019-07-30 52.189999 52.540001 51.827499 52.195 135742800
AAPL 2019-07-31 54.105 55.342499 52.825001 53.259998 277125600
AAPL 2019-08-01 53.474998 54.5075 51.685001 52.107498 216071600
AAPL 2019-08-02 51.3825 51.607498 50.407501 51.005001 163448400
AAPL 2019-08-05 49.497501 49.662498 48.145 48.334999 209572000
AAPL 2019-08-06 49.077499 49.517502 48.509998 49.25 143299200
AAPL 2019-08-07 48.852501 49.889999 48.455002 49.759998 133457600
AAPL 2019-08-08 50.049999 50.8825 49.8475 50.857498 108038000
AAPL 2019-08-09 50.325001 50.689999 49.822498 50.247501 98478800
AAPL 2019-08-12 49.904999 50.512501 49.787498 50.119999 89927600
AAPL 2019-08-13 50.255001 53.035 50.119999 52.2425 188874000
AAPL 2019-08-14 50.790001 51.610001 50.647499 50.6875 146189600
AAPL 2019-08-15 50.865002 51.285 49.9175 50.435001 108909600
AAPL 2019-08-16 51.07 51.790001 50.959999 51.625 110481600
AAPL 2019-08-19 52.654999 53.182499 52.5075 52.587502 97654400
AAPL 2019-08-20 52.720001 53.337502 52.580002 52.59 107537200
AAPL 2019-08-21 53.247501 53.412498 52.900002 53.16 86141600
AAPL 2019-08-22 53.297501 53.610001 52.6875 53.115002 89014800
AAPL 2019-08-23 52.357498 53.012501 50.25 50.66 187272000
AAPL 2019-08-26 51.465 51.797501 51.264999 51.622501 104174400
AAPL 2019-08-27 51.965 52.137501 50.8825 51.040001 103493200
AAPL 2019-08-28 51.025002 51.43 50.830002 51.3825 63755200
AAPL 2019-08-29 52.125 52.330002 51.665001 52.252499 83962000
AAPL 2019-08-30 52.540001 52.612499 51.799999 52.185001 84573600
AAPL 2019-09-03 51.607498 51.744999 51.055 51.424999 80092000
AAPL 2019-09-04 52.0975 52.369999 51.830002 52.297501 76752400
AAPL 2019-09-05 53.0 53.4925 52.877499 53.32 95654800
AAPL 2019-09-06 53.512501 53.605 53.127499 53.314999 77449200
AAPL 2019-09-09 53.709999 54.110001 52.767502 53.5425 109237600
AAPL 2019-09-10 53.465 54.195 52.927502 54.174999 127111600
AAPL 2019-09-11 54.517502 55.927502 54.432499 55.897499 177158400
AAPL 2019-09-12 56.200001 56.605 55.715 55.772499 128906800
AAPL 2019-09-13 55.0 55.197498 54.255001 54.6875 159053200
AAPL 2019-09-16 54.432499 55.032501 54.389999 54.974998 84632400
AAPL 2019-09-17 54.990002 55.205002 54.779999 55.174999 73274800
AAPL 2019-09-18 55.264999 55.712502 54.860001 55.692501 101360000
AAPL 2019-09-19 55.502499 55.939999 55.092499 55.240002 88242400
AAPL 2019-09-20 55.345001 55.639999 54.3675 54.432499 221652400
AAPL 2019-09-23 54.737499 54.959999 54.412498 54.68 76662000
AAPL 2019-09-24 55.2575 55.622501 54.297501 54.419998 124763200
AAPL 2019-09-25 54.637501 55.375 54.285 55.2575 87613600
AAPL 2019-09-26 55.0 55.235001 54.7075 54.9725 75334000
AAPL 2019-09-27 55.134998 55.240002 54.32 54.705002 101408000
AAPL 2019-09-30 55.224998 56.145 55.197498 55.9925 103909600
AAPL 2019-10-01 56.267502 57.055 56.049999 56.147499 139223200
AAPL 2019-10-02 55.764999 55.895 54.482498 54.740002 138449200
AAPL 2019-10-03 54.607498 55.240002 53.782501 55.205002 114426000
AAPL 2019-10-04 56.41 56.872501 55.9725 56.752499 138478800
AAPL 2019-10-07 56.567501 57.482498 56.459999 56.764999 122306000
AAPL 2019-10-08 56.455002 57.014999 56.0825 56.099998 111820000
AAPL 2019-10-09 56.7575 56.947498 56.41 56.7575 74770400
AAPL 2019-10-10 56.982498 57.610001 56.825001 57.522499 113013600
AAPL 2019-10-11 58.237499 59.41 58.077499 59.052502 166795600
AAPL 2019-10-14 58.724998 59.532501 58.6675 58.967499 96427600
AAPL 2019-10-15 59.0975 59.412498 58.720001 58.830002 87360000
AAPL 2019-10-16 58.342499 58.810001 58.299999 58.592499 73903200
AAPL 2019-10-17 58.772499 59.037498 58.380001 58.82 67585200
AAPL 2019-10-18 58.647499 59.395 58.572498 59.102501 97433600
AAPL 2019-10-21 59.380001 60.247501 59.330002 60.127499 87247200
AAPL 2019-10-22 60.290001 60.549999 59.904999 59.990002 82293600
AAPL 2019-10-23 60.525002 60.810001 60.305 60.794998 75828800
AAPL 2019-10-24 61.127499 61.200001 60.452499 60.895 69275200
AAPL 2019-10-25 60.790001 61.682499 60.720001 61.645 73477200
AAPL 2019-10-28 61.855 62.3125 61.68 62.262501 96572800
AAPL 2019-10-29 62.2425 62.4375 60.642502 60.822498 142839600
AAPL 2019-10-30 61.189999 61.325001 60.302502 60.814999 124522000
AAPL 2019-10-31 61.810001 62.2925 59.314999 62.189999 139162000
AAPL 2019-11-01 62.384998 63.982498 62.290001 63.955002 151125200
AAPL 2019-11-04 64.332497 64.462502 63.845001 64.375 103272000
AAPL 2019-11-05 64.262497 64.547501 64.080002 64.282501 79897600
AAPL 2019-11-06 64.192497 64.372498 63.842499 64.309998 75864400
AAPL 2019-11-07 64.684998 65.087502 64.527496 64.857498 94940400
AAPL 2019-11-08 64.672501 65.110001 64.212502 65.035004 69986400
AAPL 2019-11-11 64.574997 65.6175 64.57 65.550003 81821200
AAPL 2019-11-12 65.387497 65.697502 65.230003 65.489998 87388800
AAPL 2019-11-13 65.282501 66.195 65.267502 66.1175 102734400
AAPL 2019-11-14 65.9375 66.220001 65.525002 65.660004 89182800
AAPL 2019-11-15 65.919998 66.445 65.752502 66.440002 100206400
AAPL 2019-11-18 66.449997 66.857498 66.057503 66.775002 86703200
AAPL 2019-11-19 66.974998 67.0 66.347504 66.572502 76167200
AAPL 2019-11-20 66.385002 66.519997 65.099998 65.797501 106234400
AAPL 2019-11-21 65.922501 66.002502 65.294998 65.502502 121395200
AAPL 2019-11-22 65.647499 65.794998 65.209999 65.445 65325200
AAPL 2019-11-25 65.677498 66.610001 65.629997 66.592499 84020400
AAPL 2019-11-26 66.735001 66.790001 65.625 66.072502 105207600
AAPL 2019-11-27 66.394997 66.995003 66.327499 66.959999 65235600
AAPL 2019-11-29 66.650002 67.0 66.474998 66.8125 46617600
AAPL 2019-12-02 66.817497 67.0625 65.862503 66.040001 94487200
AAPL 2019-12-03 64.577499 64.8825 64.072502 64.862503 114430400
AAPL 2019-12-04 65.267502 65.827499 65.169998 65.434998 67181600
AAPL 2019-12-05 65.947502 66.472504 65.682503 66.394997 74424400
AAPL 2019-12-06 66.870003 67.75 66.824997 67.677498 106075600
AAPL 2019-12-09 67.5 67.699997 66.227501 66.730003 128042400
AAPL 2019-12-10 67.150002 67.517502 66.464996 67.120003 90420400
AAPL 2019-12-11 67.202499 67.775002 67.125 67.692497 78756800
AAPL 2019-12-12 66.945 68.139999 66.830002 67.864998 137310400
AAPL 2019-12-13 67.864998 68.824997 67.732498 68.787498 133587600
AAPL 2019-12-16 69.25 70.197502 69.245003 69.964996 128186000
AAPL 2019-12-17 69.892502 70.442497 69.699997 70.102501 114158400
AAPL 2019-12-18 69.949997 70.474998 69.779999 69.934998 116028400
AAPL 2019-12-19 69.875 70.294998 69.737503 70.004997 98369200
AAPL 2019-12-20 70.557503 70.662498 69.639999 69.860001 275978000
AAPL 2019-12-23 70.1325 71.0625 70.092499 71.0 98572000
AAPL 2019-12-24 71.172501 71.222504 70.730003 71.067497 48478800
AAPL 2019-12-26 71.205002 72.495003 71.175003 72.477501 93121200
AAPL 2019-12-27 72.779999 73.4925 72.029999 72.449997 146266000
AAPL 2019-12-30 72.364998 73.172501 71.305 72.879997 144114400
AAPL 2019-12-31 72.482498 73.419998 72.379997 73.412498 100805600
AAPL 2020-01-02 74.059998 75.150002 73.797501 75.087502 135480400
AAPL 2020-01-03 74.287498 75.144997 74.125 74.357498 146322800
AAPL 2020-01-06 73.447502 74.989998 73.1875 74.949997 118387200
AAPL 2020-01-07 74.959999 75.224998 74.370003 74.597504 108872000
AAPL 2020-01-08 74.290001 76.110001 74.290001 75.797501 132079200
AAPL 2020-01-09 76.809998 77.607498 76.550003 77.407501 170108400
AAPL 2020-01-10 77.650002 78.167503 77.0625 77.582497 140644800
AAPL 2020-01-13 77.910004 79.267502 77.787498 79.239998 121532000
AAPL 2020-01-14 79.175003 79.392502 78.042503 78.169998 161954400
AAPL 2020-01-15 77.962502 78.875 77.387497 77.834999 121923600
AAPL 2020-01-16 78.397499 78.925003 78.022499 78.809998 108829200
AAPL 2020-01-17 79.067497 79.684998 78.75 79.682503 137816400
AAPL 2020-01-21 79.297501 79.754997 79.0 79.142502 110843200
AAPL 2020-01-22 79.644997 79.997498 79.327499 79.425003 101832400
AAPL 2020-01-23 79.480003 79.889999 78.912498 79.807503 104472000
AAPL 2020-01-24 80.0625 80.832497 79.379997 79.577499 146537600
AAPL 2020-01-27 77.514999 77.942497 76.220001 77.237503 161940000
AAPL 2020-01-28 78.150002 79.599998 78.047501 79.422501 162234000
AAPL 2020-01-29 81.112503 81.962502 80.345001 81.084999 216229200
AAPL 2020-01-30 80.135002 81.022499 79.6875 80.967499 126743200
AAPL 2020-01-31 80.232498 80.669998 77.072502 77.377502 199588400
AAPL 2020-02-03 76.074997 78.372498 75.555 77.165001 173788400
AAPL 2020-02-04 78.827499 79.910004 78.407501 79.712502 136616400
AAPL 2020-02-05 80.879997 81.190002 79.737503 80.362503 118826800
AAPL 2020-02-06 80.642502 81.305 80.065002 81.302498 105425600
AAPL 2020-02-07 80.592499 80.849998 79.5 80.0075 117684000
AAPL 2020-02-10 78.544998 80.387497 78.462502 80.387497 109348800
AAPL 2020-02-11 80.900002 80.974998 79.677498 79.902496 94323200
AAPL 2020-02-12 80.3675 81.805 80.3675 81.800003 113730400
AAPL 2020-02-13 81.047501 81.555 80.837502 81.217499 94747600
AAPL 2020-02-14 81.184998 81.495003 80.712502 81.237503 80113600
AAPL 2020-02-18 78.839996 79.9375 78.652496 79.75 152531200
AAPL 2020-02-19 80.0 81.142502 80.0 80.904999 93984000
AAPL 2020-02-20 80.657501 81.162498 79.552498 80.074997 100566000
AAPL 2020-02-21 79.654999 80.112503 77.625 78.262497 129554000
AAPL 2020-02-24 74.315002 76.044998 72.307503 74.544998 222195200
AAPL 2020-02-25 75.237503 75.6325 71.532501 72.019997 230673600
AAPL 2020-02-26 71.6325 74.470001 71.625 73.162498 198054800
AAPL 2020-02-27 70.275002 71.5 68.239998 68.379997 320605600
AAPL 2020-02-28 64.315002 69.602501 64.092499 68.339996 426510000
AAPL 2020-03-02 70.57 75.360001 69.43 74.702499 341397200
AAPL 2020-03-03 75.917503 76.0 71.449997 72.330002 319475600
AAPL 2020-03-04 74.110001 75.849998 73.282501 75.684998 219178400
AAPL 2020-03-05 73.879997 74.887497 72.852501 73.230003 187572800
AAPL 2020-03-06 70.5 72.705002 70.307503 72.2575 226176800
AAPL 2020-03-09 65.9375 69.522499 65.75 66.542503 286744800
AAPL 2020-03-10 69.285004 71.610001 67.342499 71.334999 285290000
AAPL 2020-03-11 69.347504 70.305 67.964996 68.857498 255598800
AAPL 2020-03-12 63.985001 67.5 62.0 62.057499 418474000
AAPL 2020-03-13 66.222504 69.980003 63.237499 69.4925 370732000
AAPL 2020-03-16 60.487499 64.769997 60.0 60.552502 322423600
AAPL 2020-03-17 61.877499 64.402496 59.599998 63.215 324056000
AAPL 2020-03-18 59.942501 62.5 59.279999 61.6675 300233600
AAPL 2020-03-19 61.8475 63.209999 60.6525 61.195 271857200
AAPL 2020-03-20 61.794998 62.9575 57.0 57.310001 401693200
AAPL 2020-03-23 57.02 57.125 53.1525 56.092499 336752800
AAPL 2020-03-24 59.09 61.922501 58.575001 61.720001 287531200
AAPL 2020-03-25 62.6875 64.5625 61.075001 61.380001 303602000
AAPL 2020-03-26 61.630001 64.669998 61.59 64.610001 252087200
AAPL 2020-03-27 63.1875 63.967499 61.762501 61.935001 204216800
AAPL 2020-03-30 62.685001 63.880001 62.349998 63.702499 167976400
AAPL 2020-03-31 63.900002 65.622498 63.0 63.572498 197002000
AAPL 2020-04-01 61.625 62.18 59.782501 60.227501 176218400
AAPL 2020-04-02 60.084999 61.287498 59.224998 61.232498 165934000
AAPL 2020-04-03 60.700001 61.424999 59.7425 60.352501 129880000
AAPL 2020-04-06 62.724998 65.777496 62.345001 65.6175 201820400
AAPL 2020-04-07 67.699997 67.925003 64.75 64.857498 202887200
AAPL 2020-04-08 65.684998 66.842499 65.307503 66.517502 168895200
AAPL 2020-04-09 67.175003 67.517502 66.175003 66.997498 161834800
AAPL 2020-04-13 67.077499 68.425003 66.457497 68.3125 131022800
AAPL 2020-04-14 70.0 72.0625 69.512497 71.762497 194994800
AAPL 2020-04-15 70.599998 71.582497 70.157501 71.107498 131154400
AAPL 2020-04-16 71.845001 72.050003 70.587502 71.672501 157125200
AAPL 2020-04-17 71.172501 71.737503 69.214996 70.699997 215250000
AAPL 2020-04-20 69.487503 70.419998 69.212502 69.232498 130015200
AAPL 2020-04-21 69.07 69.3125 66.357498 67.092499 180991600
AAPL 2020-04-22 68.402496 69.474998 68.050003 69.025002 116862400
AAPL 2020-04-23 68.967499 70.4375 68.717499 68.7575 124814400
AAPL 2020-04-24 69.300003 70.752502 69.25 70.7425 126161200
AAPL 2020-04-27 70.449997 71.135002 69.987503 70.792503 117087600
AAPL 2020-04-28 71.269997 71.457497 69.550003 69.644997 112004800
AAPL 2020-04-29 71.182503 72.417503 70.972504 71.932503 137280800
AAPL 2020-04-30 72.489998 73.6325 72.087502 73.449997 183064000
AAPL 2020-05-01 71.5625 74.75 71.462502 72.267502 240616800
AAPL 2020-05-04 72.292503 73.422501 71.580002 73.290001 133568000
AAPL 2020-05-05 73.764999 75.25 73.614998 74.389999 147751200
AAPL 2020-05-06 75.114998 75.809998 74.717499 75.157501 142333600
AAPL 2020-05-07 75.805 76.292503 75.4925 75.934998 115215200
AAPL 2020-05-08 76.410004 77.587502 76.072502 77.532501 133838400
AAPL 2020-05-11 77.025002 79.262497 76.809998 78.752502 145946400
AAPL 2020-05-12 79.457497 79.922501 77.727501 77.852501 162301200
AAPL 2020-05-13 78.037498 78.987503 75.802498 76.912498 200622400
AAPL 2020-05-14 76.127502 77.447502 75.3825 77.385002 158929200
AAPL 2020-05-15 75.087502 76.974998 75.052498 76.927498 166348400
AAPL 2020-05-18 78.292503 79.125 77.580002 78.739998 135178400
AAPL 2020-05-19 78.7575 79.629997 78.252502 78.285004 101729600
AAPL 2020-05-20 79.169998 79.879997 79.129997 79.807503 111504800
AAPL 2020-05-21 79.665001 80.222504 78.967499 79.212502 102688800
AAPL 2020-05-22 78.942497 79.807503 78.837502 79.722504 81803200
AAPL 2020-05-26 80.875 81.059998 79.125 79.182503 125522000
AAPL 2020-05-27 79.035004 79.677498 78.272499 79.527496 112945200
AAPL 2020-05-28 79.192497 80.860001 78.907501 79.5625 133560800
AAPL 2020-05-29 79.8125 80.287498 79.1175 79.485001 153532400
AAPL 2020-06-01 79.4375 80.587502 79.302498 80.462502 80791200
AAPL 2020-06-02 80.1875 80.860001 79.732498 80.834999 87642800
AAPL 2020-06-03 81.165001 81.550003 80.574997 81.279999 104491200
AAPL 2020-06-04 81.097504 81.404999 80.195 80.580002 87560400
AAPL 2020-06-05 80.837502 82.9375 80.807503 82.875 137250400
AAPL 2020-06-08 82.5625 83.400002 81.830002 83.364998 95654400
AAPL 2020-06-09 83.035004 86.402496 83.002502 85.997498 147712400
AAPL 2020-06-10 86.974998 88.692497 86.522499 88.209999 166651600
AAPL 2020-06-11 87.327499 87.764999 83.870003 83.974998 201662400
AAPL 2020-06-12 86.18 86.949997 83.555 84.699997 200146000
AAPL 2020-06-15 83.3125 86.419998 83.144997 85.747498 138808800
AAPL 2020-06-16 87.864998 88.300003 86.18 88.019997 165428800
AAPL 2020-06-17 88.787498 88.849998 87.772499 87.897499 114406400
AAPL 2020-06-18 87.852501 88.362503 87.305 87.932503 96820400
AAPL 2020-06-19 88.660004 89.139999 86.287498 87.43 264476000
AAPL 2020-06-22 87.834999 89.864998 87.787498 89.717499 135445200
AAPL 2020-06-23 91.0 93.095001 90.567497 91.6325 212155600
AAPL 2020-06-24 91.25 92.197502 89.629997 90.014999 192623200
AAPL 2020-06-25 90.175003 91.25 89.392502 91.209999 137522400
AAPL 2020-06-26 91.102501 91.330002 88.254997 88.407501 205256800
AAPL 2020-06-29 88.3125 90.542503 87.82 90.445 130646000
AAPL 2020-06-30 90.019997 91.495003 90.0 91.199997 140223200
AAPL 2020-07-01 91.279999 91.839996 90.977501 91.027496 110737200
AAPL 2020-07-02 91.962502 92.6175 90.910004 91.027496 114041600
AAPL 2020-07-06 92.5 93.945 92.467499 93.462502 118655600
AAPL 2020-07-07 93.852501 94.654999 93.057503 93.172501 112424400
AAPL 2020-07-08 94.18 95.375 94.089996 95.342499 117092000
AAPL 2020-07-09 96.262497 96.317497 94.672501 95.752502 125642800
AAPL 2020-07-10 95.334999 95.980003 94.705002 95.919998 90257200
AAPL 2020-07-13 97.264999 99.955002 95.2575 95.477501 191649200
AAPL 2020-07-14 94.839996 97.254997 93.877502 97.057503 170989200
AAPL 2020-07-15 98.989998 99.247498 96.489998 97.724998 153198000
AAPL 2020-07-16 96.5625 97.404999 95.904999 96.522499 110577600
AAPL 2020-07-17 96.987503 97.147499 95.839996 96.327499 92186800
AAPL 2020-07-20 96.417503 98.5 96.0625 98.357498 90318000
AAPL 2020-07-21 99.172501 99.25 96.7425 97.0 103433200
AAPL 2020-07-22 96.692497 97.974998 96.602501 97.272499 89001600
AAPL 2020-07-23 96.997498 97.077499 92.010002 92.845001 197004400
AAPL 2020-07-24 90.987503 92.970001 89.144997 92.614998 185438800
AAPL 2020-07-27 93.709999 94.904999 93.480003 94.809998 121214000
AAPL 2020-07-28 94.3675 94.550003 93.247498 93.252502 103625600
AAPL 2020-07-29 93.75 95.230003 93.712502 95.040001 90329200
AAPL 2020-07-30 94.1875 96.297501 93.767502 96.190002 158130000
AAPL 2020-07-31 102.885002 106.415001 100.824997 106.260002 374336800
AAPL 2020-08-03 108.199997 111.637497 107.892502 108.9375 308151200
AAPL 2020-08-04 109.1325 110.790001 108.387497 109.665001 173071600
AAPL 2020-08-05 109.377502 110.392502 108.897499 110.0625 121776800
AAPL 2020-08-06 110.404999 114.412498 109.797501 113.902496 202428800
AAPL 2020-08-07 113.205002 113.675003 110.292503 111.112503 198045600
AAPL 2020-08-10 112.599998 113.775002 110.0 112.727501 212403600
AAPL 2020-08-11 111.970001 112.482498 109.107498 109.375 187902400
AAPL 2020-08-12 110.497498 113.275002 110.297501 113.010002 165598000
AAPL 2020-08-13 114.43 116.042503 113.927498 115.010002 210082000
AAPL 2020-08-14 114.830002 115.0 113.044998 114.907501 165565200
AAPL 2020-08-17 116.0625 116.087502 113.962502 114.607498 119561600
AAPL 2020-08-18 114.352501 116.0 114.0075 115.5625 105633600
AAPL 2020-08-19 115.982498 117.162498 115.610001 115.707497 145538000
AAPL 2020-08-20 115.75 118.392502 115.732498 118.275002 126907200
AAPL 2020-08-21 119.262497 124.8675 119.25 124.370003 338054800
AAPL 2020-08-24 128.697495 128.785004 123.9375 125.857498 345937600
AAPL 2020-08-25 124.697502 125.18 123.052498 124.824997 211495600
AAPL 2020-08-26 126.18 126.9925 125.082497 126.522499 163022400
AAPL 2020-08-27 127.142502 127.485001 123.832497 125.010002 155552400
AAPL 2020-08-28 126.012497 126.442497 124.577499 124.807503 187630000
AAPL 2020-08-31 127.580002 131.0 126.0 129.039993 225702700
AAPL 2020-09-01 132.759995 134.800003 130.529999 134.179993 151948100
AAPL 2020-09-02 137.589996 137.979996 127.0 131.399994 200119000
AAPL 2020-09-03 126.910004 128.839996 120.5 120.879997 257599600
AAPL 2020-09-04 120.07 123.699997 110.889999 120.959999 332607200
AAPL 2020-09-08 113.949997 118.989998 112.68 112.82 231366600
AAPL 2020-09-09 117.260002 119.139999 115.260002 117.32 176940500
AAPL 2020-09-10 120.360001 120.5 112.5 113.489998 182274400
AAPL 2020-09-11 114.57 115.230003 110.0 112.0 180860300
AAPL 2020-09-14 114.720001 115.93 112.800003 115.360001 140150100
AAPL 2020-09-15 118.330002 118.830002 113.610001 115.540001 184642000
AAPL 2020-09-16 115.230003 116.0 112.040001 112.129997 154679000
AAPL 2020-09-17 109.720001 112.199997 108.709999 110.339996 178011000
AAPL 2020-09-18 110.400002 110.879997 106.089996 106.839996 287104900
AAPL 2020-09-21 104.540001 110.190002 103.099998 110.080002 195713800
AAPL 2020-09-22 112.68 112.860001 109.160004 111.809998 183055400
AAPL 2020-09-23 111.620003 112.110001 106.769997 107.120003 150718700
AAPL 2020-09-24 105.169998 110.25 105.0 108.220001 167743300
AAPL 2020-09-25 108.43 112.440002 107.669998 112.279999 149981400
AAPL 2020-09-28 115.010002 115.32 112.779999 114.959999 137672400
AAPL 2020-09-29 114.550003 115.309998 113.57 114.089996 99382200
AAPL 2020-09-30 113.790001 117.260002 113.620003 115.809998 142675200
AAPL 2020-10-01 117.639999 117.720001 115.830002 116.790001 116120400
AAPL 2020-10-02 112.889999 115.370003 112.220001 113.019997 144712000
AAPL 2020-10-05 113.910004 116.650002 113.550003 116.5 106243800
AAPL 2020-10-06 115.699997 116.120003 112.25 113.160004 161498200
AAPL 2020-10-07 114.620003 115.550003 114.129997 115.080002 96849000
AAPL 2020-10-08 116.25 116.400002 114.589996 114.970001 83477200
AAPL 2020-10-09 115.279999 117.0 114.919998 116.970001 100506900
AAPL 2020-10-12 120.059998 125.18 119.279999 124.400002 240226800
AAPL 2020-10-13 125.269997 125.389999 119.650002 121.099998 262330500
AAPL 2020-10-14 121.0 123.029999 119.620003 121.190002 150712000
AAPL 2020-10-15 118.720001 121.199997 118.150002 120.709999 112559200
AAPL 2020-10-16 121.279999 121.550003 118.809998 119.019997 115393800
AAPL 2020-10-19 119.959999 120.419998 115.660004 115.980003 120639300
AAPL 2020-10-20 116.199997 118.980003 115.629997 117.510002 124423700
AAPL 2020-10-21 116.669998 118.709999 116.449997 116.870003 89946000
AAPL 2020-10-22 117.449997 118.040001 114.589996 115.75 101988000
AAPL 2020-10-23 116.389999 116.550003 114.279999 115.040001 82572600
AAPL 2020-10-26 114.010002 116.550003 112.879997 115.050003 111850700
AAPL 2020-10-27 115.489998 117.279999 114.540001 116.599998 92276800
AAPL 2020-10-28 115.050003 115.43 111.099998 111.199997 143937800
AAPL 2020-10-29 112.370003 116.93 112.199997 115.32 146129200
AAPL 2020-10-30 111.059998 111.989998 107.720001 108.860001 190272600
AAPL 2020-11-02 109.110001 110.68 107.32 108.769997 122866900
AAPL 2020-11-03 109.660004 111.489998 108.730003 110.440002 107624400
AAPL 2020-11-04 114.139999 115.589996 112.349998 114.949997 138235500
AAPL 2020-11-05 117.949997 119.620003 116.870003 119.029999 126387100
AAPL 2020-11-06 118.32 119.199997 116.129997 118.690002 114457900
AAPL 2020-11-09 120.5 121.989998 116.050003 116.32 154515300
AAPL 2020-11-10 115.550003 117.589996 114.129997 115.970001 138023400
AAPL 2020-11-11 117.190002 119.629997 116.440002 119.489998 112295000
AAPL 2020-11-12 119.620003 120.529999 118.57 119.209999 103162300
AAPL 2020-11-13 119.440002 119.669998 117.870003 119.260002 81581900
AAPL 2020-11-16 118.919998 120.989998 118.150002 120.300003 91183000
AAPL 2020-11-17 119.550003 120.669998 118.959999 119.389999 74271000
AAPL 2020-11-18 118.610001 119.82 118.0 118.029999 76322100
AAPL 2020-11-19 117.589996 119.059998 116.809998 118.639999 74113000
AAPL 2020-11-20 118.639999 118.769997 117.290001 117.339996 73604300
AAPL 2020-11-23 117.18 117.620003 113.75 113.849998 127959300
AAPL 2020-11-24 113.910004 115.849998 112.589996 115.169998 113874200
AAPL 2020-11-25 115.550003 116.75 115.169998 116.029999 76499200
AAPL 2020-11-27 116.57 117.489998 116.220001 116.589996 46691300
AAPL 2020-11-30 116.970001 120.970001 116.809998 119.050003 169410200
AAPL 2020-12-01 121.010002 123.470001 120.010002 122.720001 127728200
AAPL 2020-12-02 122.019997 123.370003 120.889999 123.080002 89004200
AAPL 2020-12-03 123.519997 123.779999 122.209999 122.940002 78967600
AAPL 2020-12-04 122.599998 122.860001 121.519997 122.25 78260400
AAPL 2020-12-07 122.309998 124.57 122.25 123.75 86712000
AAPL 2020-12-08 124.370003 124.980003 123.089996 124.379997 82225500
AAPL 2020-12-09 124.529999 125.949997 121.0 121.779999 115089200
AAPL 2020-12-10 120.5 123.870003 120.150002 123.239998 81312200
AAPL 2020-12-11 122.43 122.760002 120.550003 122.410004 86939800
AAPL 2020-12-14 122.599998 123.349998 121.540001 121.779999 79184500
AAPL 2020-12-15 124.339996 127.900002 124.129997 127.879997 157243700
AAPL 2020-12-16 127.410004 128.369995 126.559998 127.809998 98208600
AAPL 2020-12-17 128.899994 129.580002 128.039993 128.699997 94359800
AAPL 2020-12-18 128.960007 129.100006 126.120003 126.660004 192541500
AAPL 2020-12-21 125.019997 128.309998 123.449997 128.229996 121251600
AAPL 2020-12-22 131.610001 134.410004 129.649994 131.880005 168904800
AAPL 2020-12-23 132.160004 132.429993 130.779999 130.960007 88223700
AAPL 2020-12-24 131.320007 133.460007 131.100006 131.970001 54930100
AAPL 2020-12-28 133.990005 137.339996 133.509995 136.690002 124486200
AAPL 2020-12-29 138.050003 138.789993 134.339996 134.869995 121047300
AAPL 2020-12-30 135.580002 135.990005 133.399994 133.720001 96452100
AAPL 2020-12-31 134.080002 134.740005 131.720001 132.690002 99116600
AAPL 2021-01-04 133.520004 133.610001 126.760002 129.410004 143301900
AAPL 2021-01-05 128.889999 131.740005 128.429993 131.009995 97664900
AAPL 2021-01-06 127.720001 131.050003 126.379997 126.599998 155088000
AAPL 2021-01-07 128.360001 131.630005 127.860001 130.919998 109578200
AAPL 2021-01-08 132.429993 132.630005 130.229996 132.050003 105158200
AAPL 2021-01-11 129.190002 130.169998 128.5 128.979996 100384500
AAPL 2021-01-12 128.5 129.690002 126.860001 128.800003 91951100
AAPL 2021-01-13 128.759995 131.449997 128.490005 130.889999 88636800
AAPL 2021-01-14 130.800003 131.0 128.759995 128.910004 90221800
AAPL 2021-01-15 128.779999 130.220001 127.0 127.139999 111598500
AAPL 2021-01-19 127.779999 128.710007 126.940002 127.830002 90757300
AAPL 2021-01-20 128.660004 132.490005 128.550003 132.029999 104319500
AAPL 2021-01-21 133.800003 139.669998 133.589996 136.869995 120150900
AAPL 2021-01-22 136.279999 139.850006 135.020004 139.070007 114459400
AAPL 2021-01-25 143.070007 145.089996 136.539993 142.919998 157611700
AAPL 2021-01-26 143.600006 144.300003 141.369995 143.160004 98390600
AAPL 2021-01-27 143.429993 144.300003 140.410004 142.059998 140843800
AAPL 2021-01-28 139.520004 141.990005 136.699997 137.089996 142621100
AAPL 2021-01-29 135.830002 136.740005 130.210007 131.960007 177523800
AAPL 2021-02-01 133.75 135.380005 130.929993 134.139999 106239800
AAPL 2021-02-02 135.729996 136.309998 134.610001 134.990005 83305400
AAPL 2021-02-03 135.759995 135.770004 133.610001 133.940002 89880900
AAPL 2021-02-04 136.300003 137.399994 134.589996 137.389999 84183100
AAPL 2021-02-05 137.350006 137.419998 135.860001 136.759995 75693800
AAPL 2021-02-08 136.029999 136.960007 134.919998 136.910004 71297200
AAPL 2021-02-09 136.619995 137.880005 135.850006 136.009995 76774200
AAPL 2021-02-10 136.479996 136.990005 134.399994 135.389999 73046600
AAPL 2021-02-11 135.899994 136.389999 133.770004 135.130005 64280000
AAPL 2021-02-12 134.350006 135.529999 133.690002 135.369995 60145100
AAPL 2021-02-16 135.490005 136.009995 132.789993 133.190002 80576300
AAPL 2021-02-17 131.25 132.220001 129.470001 130.839996 97918500
AAPL 2021-02-18 129.199997 130.0 127.410004 129.710007 96856700
AAPL 2021-02-19 130.240005 130.710007 128.800003 129.869995 87668800
AAPL 2021-02-22 128.009995 129.720001 125.599998 126.0 103916400
AAPL 2021-02-23 123.760002 126.709999 118.389999 125.860001 158273000
AAPL 2021-02-24 124.940002 125.559998 122.230003 125.349998 111039900
AAPL 2021-02-25 124.68 126.459999 120.540001 120.989998 148199500
AAPL 2021-02-26 122.589996 124.849998 121.199997 121.260002 164560400
AAPL 2021-03-01 123.75 127.93 122.790001 127.790001 116307900
AAPL 2021-03-02 128.410004 128.720001 125.010002 125.120003 102260900
AAPL 2021-03-03 124.809998 125.709999 121.839996 122.059998 112966300
AAPL 2021-03-04 121.75 123.599998 118.620003 120.129997 178155000
AAPL 2021-03-05 120.980003 121.940002 117.57 121.419998 153766600
AAPL 2021-03-08 120.93 121.0 116.209999 116.360001 154376600
AAPL 2021-03-09 119.029999 122.059998 118.790001 121.089996 129525800
AAPL 2021-03-10 121.690002 122.169998 119.449997 119.980003 111943300
AAPL 2021-03-11 122.540001 123.209999 121.260002 121.959999 103026500
AAPL 2021-03-12 120.400002 121.169998 119.160004 121.029999 88105100
AAPL 2021-03-15 121.410004 124.0 120.419998 123.989998 92403800
AAPL 2021-03-16 125.699997 127.220001 124.720001 125.57 115227900
AAPL 2021-03-17 124.050003 125.860001 122.339996 124.760002 111932600
AAPL 2021-03-18 122.879997 123.18 120.32 120.529999 121229700
AAPL 2021-03-19 119.900002 121.43 119.68 119.989998 185549500
AAPL 2021-03-22 120.330002 123.870003 120.260002 123.389999 111912300
AAPL 2021-03-23 123.330002 124.239998 122.139999 122.540001 95467100
AAPL 2021-03-24 122.82 122.900002 120.07 120.089996 88530500
AAPL 2021-03-25 119.540001 121.660004 119.0 120.589996 98844700
AAPL 2021-03-26 120.349998 121.480003 118.919998 121.209999 94071200
AAPL 2021-03-29 121.650002 122.580002 120.730003 121.389999 80819200
AAPL 2021-03-30 120.110001 120.400002 118.860001 119.900002 85671900
AAPL 2021-03-31 121.650002 123.519997 121.150002 122.150002 118323800
AAPL 2021-04-01 123.660004 124.18 122.489998 123.0 75089100
AAPL 2021-04-05 123.870003 126.160004 123.07 125.900002 88651200
AAPL 2021-04-06 126.5 127.129997 125.650002 126.209999 80171300
AAPL 2021-04-07 125.830002 127.919998 125.139999 127.900002 83466700
AAPL 2021-04-08 128.949997 130.389999 128.520004 130.360001 88844600
AAPL 2021-04-09 129.800003 133.039993 129.470001 133.0 106686700
AAPL 2021-04-12 132.520004 132.850006 130.630005 131.240005 91420000
AAPL 2021-04-13 132.440002 134.660004 131.929993 134.429993 91266500
AAPL 2021-04-14 134.940002 135.0 131.660004 132.029999 87222800
AAPL 2021-04-15 133.820007 135.0 133.639999 134.5 89347100
AAPL 2021-04-16 134.300003 134.669998 133.279999 134.160004 84922400
AAPL 2021-04-19 133.509995 135.470001 133.339996 134.839996 94264200
AAPL 2021-04-20 135.020004 135.529999 131.809998 133.110001 94812300
AAPL 2021-04-21 132.360001 133.75 131.300003 133.5 68847100
AAPL 2021-04-22 133.039993 134.149994 131.410004 131.940002 84566500
AAPL 2021-04-23 132.160004 135.119995 132.160004 134.320007 78657500
AAPL 2021-04-26 134.830002 135.059998 133.559998 134.720001 66905100
AAPL 2021-04-27 135.009995 135.410004 134.110001 134.389999 66015800
AAPL 2021-04-28 134.309998 135.020004 133.080002 133.580002 107760100
AAPL 2021-04-29 136.470001 137.070007 132.449997 133.479996 151101000
AAPL 2021-04-30 131.779999 133.559998 131.070007 131.460007 109839500
AAPL 2021-05-03 132.039993 134.070007 131.830002 132.539993 75135100
AAPL 2021-05-04 131.190002 131.490005 126.699997 127.849998 137564700
AAPL 2021-05-05 129.199997 130.449997 127.970001 128.100006 84000900
AAPL 2021-05-06 127.889999 129.75 127.129997 129.740005 78128300
AAPL 2021-05-07 130.850006 131.259995 129.479996 130.210007 78973300
AAPL 2021-05-10 129.410004 129.539993 126.809998 126.849998 88071200
AAPL 2021-05-11 123.5 126.269997 122.769997 125.910004 126142800
AAPL 2021-05-12 123.400002 124.639999 122.25 122.769997 112172300
AAPL 2021-05-13 124.580002 126.150002 124.260002 124.970001 105861300
AAPL 2021-05-14 126.25 127.889999 125.849998 127.449997 81918000
AAPL 2021-05-17 126.82 126.93 125.169998 126.269997 74244600
AAPL 2021-05-18 126.559998 126.989998 124.779999 124.849998 63342900
AAPL 2021-05-19 123.160004 124.919998 122.860001 124.690002 92612000
AAPL 2021-05-20 125.230003 127.720001 125.099998 127.309998 76857100
AAPL 2021-05-21 127.82 128.0 125.209999 125.43 79295400
AAPL 2021-05-24 126.010002 127.940002 125.940002 127.099998 63092900
AAPL 2021-05-25 127.82 128.320007 126.32 126.900002 72009500
AAPL 2021-05-26 126.959999 127.389999 126.419998 126.849998 56575900
AAPL 2021-05-27 126.440002 127.639999 125.080002 125.279999 94625600
AAPL 2021-05-28 125.57 125.800003 124.550003 124.610001 71311100
AAPL 2021-06-01 125.080002 125.349998 123.940002 124.279999 67637100
AAPL 2021-06-02 124.279999 125.239998 124.050003 125.059998 59278900
AAPL 2021-06-03 124.68 124.849998 123.129997 123.540001 76229200
AAPL 2021-06-04 124.07 126.160004 123.849998 125.889999 75169300
AAPL 2021-06-07 126.169998 126.32 124.830002 125.900002 71057600
AAPL 2021-06-08 126.599998 128.460007 126.209999 126.739998 74403800
AAPL 2021-06-09 127.209999 127.75 126.519997 127.129997 56877900
AAPL 2021-06-10 127.019997 128.190002 125.940002 126.110001 71186400
AAPL 2021-06-11 126.529999 127.440002 126.099998 127.349998 53522400
AAPL 2021-06-14 127.82 130.539993 127.07 130.479996 96906500
AAPL 2021-06-15 129.940002 130.600006 129.389999 129.639999 62746300
AAPL 2021-06-16 130.369995 130.889999 128.460007 130.149994 91815000
AAPL 2021-06-17 129.800003 132.550003 129.649994 131.789993 96721700
AAPL 2021-06-18 130.710007 131.509995 130.240005 130.460007 108953300
AAPL 2021-06-21 130.300003 132.410004 129.210007 132.300003 79663300
AAPL 2021-06-22 132.130005 134.080002 131.619995 133.979996 74783600
AAPL 2021-06-23 133.770004 134.320007 133.229996 133.699997 60214200
AAPL 2021-06-24 134.449997 134.639999 132.929993 133.410004 68711000
AAPL 2021-06-25 133.460007 133.889999 132.809998 133.110001 70783700
AAPL 2021-06-28 133.410004 135.25 133.350006 134.779999 62111300
AAPL 2021-06-29 134.800003 136.490005 134.350006 136.330002 64556100
AAPL 2021-06-30 136.169998 137.410004 135.869995 136.960007 63261400
AAPL 2021-07-01 136.600006 137.330002 135.759995 137.270004 52485800
AAPL 2021-07-02 137.899994 140.0 137.75 139.960007 78852600
AAPL 2021-07-06 140.070007 143.149994 140.070007 142.020004 108181800
AAPL 2021-07-07 143.539993 144.889999 142.660004 144.570007 104911600
AAPL 2021-07-08 141.580002 144.059998 140.669998 143.240005 105575500
AAPL 2021-07-09 142.75 145.649994 142.649994 145.110001 99890800
AAPL 2021-07-12 146.210007 146.320007 144.0 144.5 76299700
AAPL 2021-07-13 144.029999 147.460007 143.630005 145.639999 100827100
AAPL 2021-07-14 148.100006 149.570007 147.679993 149.149994 127050800
AAPL 2021-07-15 149.240005 150.0 147.089996 148.479996 106820300
AAPL 2021-07-16 148.460007 149.759995 145.880005 146.389999 93251400
AAPL 2021-07-19 143.75 144.070007 141.669998 142.449997 121434600
AAPL 2021-07-20 143.460007 147.100006 142.960007 146.149994 96350000
AAPL 2021-07-21 145.529999 146.130005 144.630005 145.399994 74993500
AAPL 2021-07-22 145.940002 148.199997 145.809998 146.800003 77338200
AAPL 2021-07-23 147.550003 148.720001 146.919998 148.559998 71447400
AAPL 2021-07-26 148.270004 149.830002 147.699997 148.990005 72434100
AAPL 2021-07-27 149.119995 149.210007 145.550003 146.770004 104818600
AAPL 2021-07-28 144.809998 146.970001 142.539993 144.979996 118931200
AAPL 2021-07-29 144.690002 146.550003 144.580002 145.639999 56699500
AAPL 2021-07-30 144.380005 146.330002 144.110001 145.860001 70440600
AAPL 2021-08-02 146.360001 146.949997 145.25 145.520004 62880000
AAPL 2021-08-03 145.809998 148.039993 145.179993 147.360001 64786600
AAPL 2021-08-04 147.270004 147.789993 146.279999 146.949997 56368300
AAPL 2021-08-05 146.979996 147.839996 146.169998 147.059998 46397700
AAPL 2021-08-06 146.350006 147.110001 145.630005 146.139999 54126800
AAPL 2021-08-09 146.199997 146.699997 145.520004 146.089996 48908700
AAPL 2021-08-10 146.440002 147.710007 145.300003 145.600006 69023100
AAPL 2021-08-11 146.050003 146.720001 145.529999 145.860001 48493500
AAPL 2021-08-12 146.190002 149.050003 145.839996 148.889999 72282600
AAPL 2021-08-13 148.970001 149.440002 148.270004 149.100006 59375000
AAPL 2021-08-16 148.539993 151.190002 146.470001 151.119995 103296000
AAPL 2021-08-17 150.229996 151.679993 149.089996 150.190002 92229700
AAPL 2021-08-18 149.800003 150.720001 146.149994 146.360001 86326000
AAPL 2021-08-19 145.029999 148.0 144.5 146.699997 86960300
AAPL 2021-08-20 147.440002 148.5 146.779999 148.190002 60549600
AAPL 2021-08-23 148.309998 150.190002 147.889999 149.710007 60131800
AAPL 2021-08-24 149.449997 150.860001 149.149994 149.619995 48606400
AAPL 2021-08-25 149.809998 150.320007 147.800003 148.360001 58991300
AAPL 2021-08-26 148.350006 149.119995 147.509995 147.539993 48597200
AAPL 2021-08-27 147.479996 148.75 146.830002 148.600006 55802400
AAPL 2021-08-30 149.0 153.490005 148.610001 153.119995 90956700
AAPL 2021-08-31 152.660004 152.800003 151.289993 151.830002 86453100
AAPL 2021-09-01 152.830002 154.979996 152.339996 152.509995 80313700
AAPL 2021-09-02 153.869995 154.720001 152.399994 153.649994 71115500
AAPL 2021-09-03 153.759995 154.630005 153.089996 154.300003 57808700
AAPL 2021-09-07 154.970001 157.259995 154.389999 156.690002 82278300
AAPL 2021-09-08 156.979996 157.039993 153.979996 155.110001 74420200
AAPL 2021-09-09 155.490005 156.110001 153.949997 154.070007 57305700
AAPL 2021-09-10 155.0 155.479996 148.699997 148.970001 140893200
AAPL 2021-09-13 150.630005 151.419998 148.75 149.550003 102404300
AAPL 2021-09-14 150.350006 151.070007 146.910004 148.119995 109296300
AAPL 2021-09-15 148.559998 149.440002 146.369995 149.029999 83281300
AAPL 2021-09-16 148.440002 148.970001 147.220001 148.789993 68034100
AAPL 2021-09-17 148.820007 148.820007 145.759995 146.059998 129868800
AAPL 2021-09-20 143.800003 144.839996 141.270004 142.940002 123478900
AAPL 2021-09-21 143.929993 144.600006 142.779999 143.429993 75834000
AAPL 2021-09-22 144.449997 146.429993 143.699997 145.850006 76404300
AAPL 2021-09-23 146.649994 147.080002 145.639999 146.830002 64838200
AAPL 2021-09-24 145.660004 147.470001 145.559998 146.919998 53477900
AAPL 2021-09-27 145.470001 145.960007 143.820007 145.369995 74150700
AAPL 2021-09-28 143.25 144.75 141.690002 141.910004 108972300
AAPL 2021-09-29 142.470001 144.449997 142.029999 142.830002 74602000
AAPL 2021-09-30 143.660004 144.380005 141.279999 141.5 89056700
AAPL 2021-10-01 141.899994 142.919998 139.110001 142.649994 94639600
AAPL 2021-10-04 141.759995 142.210007 138.270004 139.139999 98322000
AAPL 2021-10-05 139.490005 142.240005 139.360001 141.110001 80861100
AAPL 2021-10-06 139.470001 142.149994 138.369995 142.0 83221100
AAPL 2021-10-07 143.059998 144.220001 142.720001 143.289993 61732700
AAPL 2021-10-08 144.029999 144.179993 142.559998 142.899994 58773200
AAPL 2021-10-11 142.270004 144.809998 141.809998 142.809998 64452200
AAPL 2021-10-12 143.229996 143.25 141.039993 141.509995 73035900
AAPL 2021-10-13 141.240005 141.399994 139.199997 140.910004 78762700
AAPL 2021-10-14 142.110001 143.880005 141.509995 143.759995 69907100
AAPL 2021-10-15 143.770004 144.899994 143.509995 144.839996 67940300
AAPL 2021-10-18 143.449997 146.839996 143.160004 146.550003 85589200
AAPL 2021-10-19 147.009995 149.169998 146.550003 148.759995 76378900
AAPL 2021-10-20 148.699997 149.75 148.119995 149.259995 58418800
AAPL 2021-10-21 148.809998 149.639999 147.869995 149.479996 61421000
AAPL 2021-10-22 149.690002 150.179993 148.639999 148.690002 58883400
AAPL 2021-10-25 148.679993 149.369995 147.619995 148.639999 50720600
AAPL 2021-10-26 149.330002 150.839996 149.009995 149.320007 60893400
AAPL 2021-10-27 149.360001 149.729996 148.490005 148.850006 56094900
AAPL 2021-10-28 149.820007 153.169998 149.720001 152.570007 100077900
AAPL 2021-10-29 147.220001 149.940002 146.410004 149.800003 124953200
AAPL 2021-11-01 148.990005 149.699997 147.800003 148.960007 74588300
AAPL 2021-11-02 148.660004 151.570007 148.649994 150.020004 69122000
AAPL 2021-11-03 150.389999 151.970001 149.820007 151.490005 54511500
AAPL 2021-11-04 151.580002 152.429993 150.639999 150.960007 60394600
AAPL 2021-11-05 151.889999 152.199997 150.059998 151.279999 65463900
AAPL 2021-11-08 151.410004 151.570007 150.160004 150.440002 55020900
AAPL 2021-11-09 150.199997 151.429993 150.059998 150.809998 56787900
AAPL 2021-11-10 150.020004 150.130005 147.850006 147.919998 65187100
AAPL 2021-11-11 148.960007 149.429993 147.679993 147.869995 41000000
AAPL 2021-11-12 148.429993 150.399994 147.479996 149.990005 63804000
AAPL 2021-11-15 150.369995 151.880005 149.429993 150.0 59222800
AAPL 2021-11-16 149.940002 151.490005 149.339996 151.0 59256200
AAPL 2021-11-17 151.0 155.0 150.990005 153.490005 88807000
AAPL 2021-11-18 153.710007 158.669998 153.050003 157.869995 137827700
AAPL 2021-11-19 157.649994 161.020004 156.529999 160.550003 117305600
AAPL 2021-11-22 161.679993 165.699997 161.0 161.020004 117467900
AAPL 2021-11-23 161.119995 161.800003 159.059998 161.410004 96041900
AAPL 2021-11-24 160.75 162.139999 159.639999 161.940002 69463600
AAPL 2021-11-26 159.570007 160.449997 156.360001 156.809998 76959800
AAPL 2021-11-29 159.369995 161.190002 158.789993 160.240005 88748200
AAPL 2021-11-30 159.990005 165.520004 159.919998 165.300003 174048100
AAPL 2021-12-01 167.479996 170.300003 164.529999 164.770004 152052500
AAPL 2021-12-02 158.740005 164.199997 157.800003 163.759995 136739200
AAPL 2021-12-03 164.020004 164.960007 159.720001 161.839996 118023100
AAPL 2021-12-06 164.289993 167.880005 164.279999 165.320007 107497000
AAPL 2021-12-07 169.080002 171.580002 168.339996 171.179993 120405400
AAPL 2021-12-08 172.130005 175.960007 170.699997 175.080002 116998900
AAPL 2021-12-09 174.910004 176.75 173.919998 174.559998 108923700
AAPL 2021-12-10 175.210007 179.630005 174.690002 179.449997 115402700
AAPL 2021-12-13 181.119995 182.130005 175.529999 175.740005 153237000
AAPL 2021-12-14 175.25 177.740005 172.210007 174.330002 139380400
AAPL 2021-12-15 175.110001 179.5 172.309998 179.300003 131063300
AAPL 2021-12-16 179.279999 181.139999 170.75 172.259995 150185800
AAPL 2021-12-17 169.929993 173.470001 169.690002 171.139999 195432700
AAPL 2021-12-20 168.279999 170.580002 167.460007 169.75 107499100
AAPL 2021-12-21 171.559998 173.199997 169.119995 172.990005 91185900
AAPL 2021-12-22 173.039993 175.860001 172.149994 175.639999 92135300
AAPL 2021-12-23 175.850006 176.850006 175.270004 176.279999 68356600
AAPL 2021-12-27 177.089996 180.419998 177.070007 180.330002 74919600
AAPL 2021-12-28 180.160004 181.330002 178.529999 179.289993 79144300
AAPL 2021-12-29 179.330002 180.630005 178.139999 179.380005 62348900
AAPL 2021-12-30 179.470001 180.570007 178.089996 178.199997 59773000
AAPL 2021-12-31 178.089996 179.229996 177.259995 177.570007 64062300
AAPL 2022-01-03 177.830002 182.880005 177.710007 182.009995 104487900
AAPL 2022-01-04 182.630005 182.940002 179.119995 179.699997 99310400
AAPL 2022-01-05 179.610001 180.169998 174.639999 174.919998 94537600
AAPL 2022-01-06 172.699997 175.300003 171.639999 172.0 96904000
AAPL 2022-01-07 172.889999 174.139999 171.029999 172.169998 86709100
AAPL 2022-01-10 169.080002 172.5 168.169998 172.190002 106765600
AAPL 2022-01-11 172.320007 175.179993 170.820007 175.080002 76138300
AAPL 2022-01-12 176.119995 177.179993 174.820007 175.529999 74805200
AAPL 2022-01-13 175.779999 176.619995 171.789993 172.190002 84505800
AAPL 2022-01-14 171.339996 173.779999 171.089996 173.070007 80440800
AAPL 2022-01-18 171.509995 172.539993 169.410004 169.800003 90956700
AAPL 2022-01-19 170.0 171.080002 165.940002 166.229996 94815000
AAPL 2022-01-20 166.979996 169.679993 164.179993 164.509995 91420500
AAPL 2022-01-21 164.419998 166.330002 162.300003 162.410004 122848900
AAPL 2022-01-24 160.020004 162.300003 154.699997 161.619995 162294600
AAPL 2022-01-25 158.979996 162.759995 157.020004 159.779999 115798400
AAPL 2022-01-26 163.5 164.389999 157.820007 159.690002 108275300
AAPL 2022-01-27 162.449997 163.839996 158.279999 159.220001 121954600
AAPL 2022-01-28 165.710007 170.350006 162.800003 170.330002 179935700
AAPL 2022-01-31 170.160004 175.0 169.509995 174.779999 115541600
AAPL 2022-02-01 174.009995 174.839996 172.309998 174.610001 86213900
AAPL 2022-02-02 174.75 175.880005 173.330002 175.839996 84914300
AAPL 2022-02-03 174.479996 176.240005 172.119995 172.899994 89418100
AAPL 2022-02-04 171.679993 174.100006 170.679993 172.389999 82465400
AAPL 2022-02-07 172.860001 173.949997 170.949997 171.660004 77251200
AAPL 2022-02-08 171.729996 175.350006 171.429993 174.830002 74829200
AAPL 2022-02-09 176.050003 176.649994 174.899994 176.279999 71285000
AAPL 2022-02-10 174.139999 175.479996 171.550003 172.119995 90865900
AAPL 2022-02-11 172.330002 173.080002 168.039993 168.639999 98670700
AAPL 2022-02-14 167.369995 169.580002 166.559998 168.880005 86185500
AAPL 2022-02-15 170.970001 172.949997 170.25 172.789993 62527400
AAPL 2022-02-16 171.850006 173.339996 170.050003 172.550003 61177400
AAPL 2022-02-17 171.029999 171.910004 168.470001 168.880005 69589300
AAPL 2022-02-18 169.820007 170.539993 166.190002 167.300003 82772700
AAPL 2022-02-22 164.979996 166.690002 162.149994 164.320007 91162800
AAPL 2022-02-23 165.539993 166.149994 159.75 160.070007 90009200
AAPL 2022-02-24 152.580002 162.850006 152.0 162.740005 141147500
AAPL 2022-02-25 163.839996 165.119995 160.869995 164.850006 91974200
AAPL 2022-02-28 163.059998 165.419998 162.429993 165.119995 95056600
AAPL 2022-03-01 164.699997 166.600006 161.970001 163.199997 83474400
AAPL 2022-03-02 164.389999 167.360001 162.949997 166.559998 79724800
AAPL 2022-03-03 168.470001 168.910004 165.550003 166.229996 76678400
AAPL 2022-03-04 164.490005 165.550003 162.100006 163.169998 83737200
AAPL 2022-03-07 163.360001 165.020004 159.039993 159.300003 96418800
AAPL 2022-03-08 158.820007 162.880005 155.800003 157.440002 131148300
AAPL 2022-03-09 161.479996 163.410004 159.410004 162.949997 91454900
AAPL 2022-03-10 160.199997 160.389999 155.979996 158.520004 105342000
AAPL 2022-03-11 158.929993 159.279999 154.5 154.729996 96970100
AAPL 2022-03-14 151.449997 154.119995 150.100006 150.619995 108732100
AAPL 2022-03-15 150.899994 155.570007 150.380005 155.089996 92964300
AAPL 2022-03-16 157.050003 160.0 154.460007 159.589996 102300200
AAPL 2022-03-17 158.610001 161.0 157.630005 160.619995 75615400
AAPL 2022-03-18 160.509995 164.479996 159.759995 163.979996 123511700
AAPL 2022-03-21 163.509995 166.350006 163.009995 165.380005 95811400
AAPL 2022-03-22 165.509995 169.419998 164.910004 168.820007 81532000
AAPL 2022-03-23 167.990005 172.639999 167.649994 170.210007 98062700
AAPL 2022-03-24 171.059998 174.139999 170.210007 174.070007 90131400
AAPL 2022-03-25 173.880005 175.279999 172.75 174.720001 80546200
AAPL 2022-03-28 172.169998 175.729996 172.0 175.600006 90371900
AAPL 2022-03-29 176.690002 179.009995 176.339996 178.960007 100589400
AAPL 2022-03-30 178.550003 179.610001 176.699997 177.770004 92633200
AAPL 2022-03-31 177.839996 178.029999 174.399994 174.610001 103049300
AAPL 2022-04-01 174.029999 174.880005 171.940002 174.309998 78751300
AAPL 2022-04-04 174.570007 178.490005 174.440002 178.440002 76468400
AAPL 2022-04-05 177.5 178.300003 174.419998 175.059998 73401800
AAPL 2022-04-06 172.360001 173.630005 170.130005 171.830002 89058800
AAPL 2022-04-07 171.160004 173.360001 169.850006 172.139999 77594700
AAPL 2022-04-08 171.779999 171.779999 169.199997 170.089996 76575500
AAPL 2022-04-11 168.710007 169.029999 165.5 165.75 72246700
AAPL 2022-04-12 168.020004 169.869995 166.639999 167.660004 79265200
AAPL 2022-04-13 167.389999 171.039993 166.770004 170.399994 70618900
AAPL 2022-04-14 170.619995 171.270004 165.039993 165.289993 75329400
AAPL 2022-04-18 163.919998 166.600006 163.570007 165.070007 69023900
AAPL 2022-04-19 165.020004 167.820007 163.910004 167.399994 67723800
AAPL 2022-04-20 168.759995 168.880005 166.100006 167.229996 67929800
AAPL 2022-04-21 168.910004 171.529999 165.910004 166.419998 87227800
AAPL 2022-04-22 166.460007 167.869995 161.5 161.789993 84882400
AAPL 2022-04-25 161.119995 163.169998 158.460007 162.880005 96046400
AAPL 2022-04-26 162.25 162.339996 156.720001 156.800003 95623200
AAPL 2022-04-27 155.910004 159.789993 155.380005 156.570007 88063200
AAPL 2022-04-28 159.25 164.520004 158.929993 163.639999 130216800
AAPL 2022-04-29 161.839996 166.199997 157.25 157.649994 131747600
AAPL 2022-05-02 156.710007 158.229996 153.270004 157.960007 123055300
AAPL 2022-05-03 158.149994 160.710007 156.320007 159.479996 88966500
AAPL 2022-05-04 159.669998 166.479996 159.259995 166.020004 108256500
AAPL 2022-05-05 163.850006 164.080002 154.949997 156.770004 130525300
AAPL 2022-05-06 156.009995 159.440002 154.179993 157.279999 116124600
AAPL 2022-05-09 154.929993 155.830002 151.490005 152.059998 131577900
AAPL 2022-05-10 155.520004 156.740005 152.929993 154.509995 115366700
AAPL 2022-05-11 153.5 155.449997 145.809998 146.5 142689800
AAPL 2022-05-12 142.770004 146.199997 138.800003 142.559998 182602000
AAPL 2022-05-13 144.589996 148.100006 143.110001 147.110001 113990900
AAPL 2022-05-16 145.550003 147.520004 144.179993 145.539993 86643800
AAPL 2022-05-17 148.860001 149.770004 146.679993 149.240005 78336300
AAPL 2022-05-18 146.850006 147.360001 139.899994 140.820007 109742900
AAPL 2022-05-19 139.880005 141.660004 136.600006 137.350006 136095600
AAPL 2022-05-20 139.089996 140.699997 132.610001 137.589996 137426100
AAPL 2022-05-23 137.789993 143.259995 137.649994 143.110001 117726300
AAPL 2022-05-24 140.809998 141.970001 137.330002 140.360001 104132700
AAPL 2022-05-25 138.429993 141.789993 138.339996 140.520004 92482700
AAPL 2022-05-26 137.389999 144.339996 137.139999 143.779999 90601500
AAPL 2022-05-27 145.389999 149.679993 145.259995 149.639999 90978500
AAPL 2022-05-31 149.070007 150.660004 146.839996 148.839996 103718400
AAPL 2022-06-01 149.899994 151.740005 147.679993 148.710007 74286600
AAPL 2022-06-02 147.830002 151.270004 146.860001 151.210007 72348100
AAPL 2022-06-03 146.899994 147.970001 144.460007 145.380005 88570300
AAPL 2022-06-06 147.029999 148.570007 144.899994 146.139999 71598400
AAPL 2022-06-07 144.350006 149.0 144.100006 148.710007 67808200
AAPL 2022-06-08 148.580002 149.869995 147.460007 147.960007 53950200
AAPL 2022-06-09 147.080002 147.949997 142.529999 142.639999 69473000
AAPL 2022-06-10 140.279999 140.759995 137.059998 137.130005 91437900
AAPL 2022-06-13 132.869995 135.199997 131.440002 131.880005 122207100
AAPL 2022-06-14 133.130005 133.889999 131.479996 132.759995 84784300
AAPL 2022-06-15 134.289993 137.339996 132.160004 135.429993 91533000
AAPL 2022-06-16 132.080002 132.389999 129.039993 130.059998 108123900
AAPL 2022-06-17 130.070007 133.080002 129.809998 131.559998 134520300
AAPL 2022-06-21 133.419998 137.059998 133.320007 135.869995 81000500
AAPL 2022-06-22 134.789993 137.759995 133.910004 135.350006 73409200
AAPL 2022-06-23 136.820007 138.589996 135.630005 138.270004 72433800
AAPL 2022-06-24 139.899994 141.910004 139.770004 141.660004 89116800
AAPL 2022-06-27 142.699997 143.490005 140.970001 141.660004 70207900
AAPL 2022-06-28 142.130005 143.419998 137.320007 137.440002 67083400
AAPL 2022-06-29 137.460007 140.669998 136.669998 139.229996 66242400
AAPL 2022-06-30 137.25 138.369995 133.770004 136.720001 98964500
AAPL 2022-07-01 136.039993 139.039993 135.660004 138.929993 71051600
AAPL 2022-07-05 137.770004 141.610001 136.929993 141.559998 73353800
AAPL 2022-07-06 141.350006 144.119995 141.080002 142.919998 74064300
AAPL 2022-07-07 143.289993 146.550003 143.279999 146.350006 66253700
AAPL 2022-07-08 145.259995 147.550003 145.0 147.039993 64547800
AAPL 2022-07-11 145.669998 146.639999 143.779999 144.869995 63141600
AAPL 2022-07-12 145.759995 148.449997 145.050003 145.860001 77588800
AAPL 2022-07-13 142.990005 146.449997 142.119995 145.490005 71185600
AAPL 2022-07-14 144.080002 148.949997 143.25 148.470001 78140700
AAPL 2022-07-15 149.779999 150.860001 148.199997 150.169998 76259900
AAPL 2022-07-18 150.740005 151.570007 146.699997 147.070007 81420900
AAPL 2022-07-19 147.919998 151.229996 146.910004 151.0 82982400
AAPL 2022-07-20 151.119995 153.720001 150.369995 153.039993 64823400
AAPL 2022-07-21 154.5 155.570007 151.940002 155.350006 65086600
AAPL 2022-07-22 155.389999 156.279999 153.410004 154.089996 66675400
AAPL 2022-07-25 154.009995 155.039993 152.279999 152.949997 53623900
AAPL 2022-07-26 152.259995 153.089996 150.800003 151.600006 55138700
AAPL 2022-07-27 152.580002 157.330002 152.160004 156.789993 78620700
AAPL 2022-07-28 156.979996 157.639999 154.410004 157.350006 81378700
AAPL 2022-07-29 161.240005 163.630005 159.5 162.509995 101786900
AAPL 2022-08-01 161.009995 163.589996 160.889999 161.509995 67829400
AAPL 2022-08-02 160.100006 162.410004 159.630005 160.009995 59907000
AAPL 2022-08-03 160.839996 166.589996 160.75 166.130005 82507500
AAPL 2022-08-04 166.009995 167.190002 164.429993 165.809998 55474100
AAPL 2022-08-05 163.210007 165.850006 163.0 165.350006 56697000
AAPL 2022-08-08 166.369995 167.809998 164.199997 164.869995 60276900
AAPL 2022-08-09 164.020004 165.820007 163.25 164.919998 63135500
AAPL 2022-08-10 167.679993 169.339996 166.899994 169.240005 70170500
AAPL 2022-08-11 170.059998 170.990005 168.190002 168.490005 57149200
AAPL 2022-08-12 169.820007 172.169998 169.399994 172.100006 68039400
AAPL 2022-08-15 171.520004 173.389999 171.350006 173.190002 54091700
AAPL 2022-08-16 172.779999 173.710007 171.660004 173.029999 56377100
AAPL 2022-08-17 172.770004 176.149994 172.570007 174.550003 79542000
AAPL 2022-08-18 173.75 174.899994 173.119995 174.149994 62290100
AAPL 2022-08-19 173.029999 173.740005 171.309998 171.520004 70346300
AAPL 2022-08-22 169.690002 169.860001 167.139999 167.570007 69026800
AAPL 2022-08-23 167.080002 168.710007 166.649994 167.229996 54147100
AAPL 2022-08-24 167.320007 168.110001 166.25 167.529999 53841500
AAPL 2022-08-25 168.779999 170.139999 168.350006 170.029999 51218200
AAPL 2022-08-26 170.570007 171.050003 163.559998 163.619995 78961000
AAPL 2022-08-29 161.149994 162.899994 159.820007 161.380005 73314000
AAPL 2022-08-30 162.130005 162.559998 157.720001 158.910004 77906200
AAPL 2022-08-31 160.309998 160.580002 157.139999 157.220001 87991100
AAPL 2022-09-01 156.639999 158.419998 154.669998 157.960007 74229900
AAPL 2022-09-02 159.75 160.360001 154.970001 155.809998 76957800
AAPL 2022-09-06 156.470001 157.089996 153.690002 154.529999 73714800
AAPL 2022-09-07 154.820007 156.669998 153.610001 155.960007 87449600
AAPL 2022-09-08 154.639999 156.360001 152.679993 154.460007 84923800
AAPL 2022-09-09 155.470001 157.820007 154.75 157.369995 68028800
AAPL 2022-09-12 159.589996 164.259995 159.300003 163.429993 104956000
AAPL 2022-09-13 159.899994 160.539993 153.369995 153.839996 122656600
AAPL 2022-09-14 154.789993 157.100006 153.610001 155.309998 87965400
AAPL 2022-09-15 154.649994 155.240005 151.380005 152.369995 90481100
AAPL 2022-09-16 151.210007 151.350006 148.369995 150.699997 162278800
AAPL 2022-09-19 149.309998 154.559998 149.100006 154.479996 81474200
AAPL 2022-09-20 153.399994 158.080002 153.080002 156.899994 107689800
AAPL 2022-09-21 157.339996 158.740005 153.600006 153.720001 101696800
AAPL 2022-09-22 152.380005 154.470001 150.910004 152.740005 86652500
AAPL 2022-09-23 151.190002 151.470001 148.559998 150.429993 96029900
AAPL 2022-09-26 149.660004 153.770004 149.639999 150.770004 93339400
AAPL 2022-09-27 152.740005 154.720001 149.949997 151.759995 84442700
AAPL 2022-09-28 147.639999 150.639999 144.839996 149.839996 146691400
AAPL 2022-09-29 146.100006 146.720001 140.679993 142.479996 128138200
AAPL 2022-09-30 141.279999 143.100006 138.0 138.199997 124925300
AAPL 2022-10-03 138.210007 143.070007 137.690002 142.449997 114311700
AAPL 2022-10-04 145.029999 146.220001 144.259995 146.100006 87830100
AAPL 2022-10-05 144.070007 147.380005 143.009995 146.399994 79471000
AAPL 2022-10-06 145.809998 147.539993 145.220001 145.429993 68402200
AAPL 2022-10-07 142.539993 143.100006 139.449997 140.089996 85925600
AAPL 2022-10-10 140.419998 141.889999 138.570007 140.419998 74899000
AAPL 2022-10-11 139.899994 141.350006 138.220001 138.979996 77033700
AAPL 2022-10-12 139.130005 140.360001 138.160004 138.339996 70433700
AAPL 2022-10-13 134.990005 143.589996 134.369995 142.990005 113224000
AAPL 2022-10-14 144.309998 144.520004 138.190002 138.380005 88598000
AAPL 2022-10-17 141.070007 142.899994 140.270004 142.410004 85250900
AAPL 2022-10-18 145.490005 146.699997 140.610001 143.75 99136600
AAPL 2022-10-19 141.690002 144.949997 141.5 143.860001 61758300
AAPL 2022-10-20 143.020004 145.889999 142.649994 143.389999 64522000
AAPL 2022-10-21 142.869995 147.850006 142.649994 147.270004 86548600
AAPL 2022-10-24 147.190002 150.229996 146.0 149.449997 75981900
AAPL 2022-10-25 150.089996 152.490005 149.360001 152.339996 74732300
AAPL 2022-10-26 150.960007 151.990005 148.039993 149.350006 88194300
AAPL 2022-10-27 148.070007 149.050003 144.130005 144.800003 109180200
AAPL 2022-10-28 148.199997 157.5 147.820007 155.740005 164762400
AAPL 2022-10-31 153.160004 154.240005 151.919998 153.339996 97943200
AAPL 2022-11-01 155.080002 155.449997 149.130005 150.649994 80379300
AAPL 2022-11-02 148.949997 152.169998 145.0 145.029999 93604600
AAPL 2022-11-03 142.059998 142.800003 138.75 138.880005 97918500
AAPL 2022-11-04 142.089996 142.669998 134.380005 138.380005 140814800
AAPL 2022-11-07 137.110001 139.149994 135.669998 138.919998 83374600
AAPL 2022-11-08 140.410004 141.429993 137.490005 139.5 89908500
AAPL 2022-11-09 138.5 138.550003 134.589996 134.869995 74917800
AAPL 2022-11-10 141.240005 146.869995 139.5 146.869995 118854000
AAPL 2022-11-11 145.820007 150.009995 144.369995 149.699997 93979700
AAPL 2022-11-14 148.970001 150.279999 147.429993 148.279999 73374100
AAPL 2022-11-15 152.220001 153.589996 148.559998 150.039993 89868300
AAPL 2022-11-16 149.130005 149.869995 147.289993 148.789993 64218300
AAPL 2022-11-17 146.429993 151.479996 146.149994 150.720001 80389400
AAPL 2022-11-18 152.309998 152.699997 149.970001 151.289993 74829600
AAPL 2022-11-21 150.160004 150.369995 147.720001 148.009995 58724100
AAPL 2022-11-22 148.130005 150.419998 146.929993 150.179993 51804100
AAPL 2022-11-23 149.449997 151.830002 149.339996 151.070007 58301400
AAPL 2022-11-25 148.309998 148.880005 147.119995 148.110001 35195900
AAPL 2022-11-28 145.139999 146.639999 143.380005 144.220001 69246000
AAPL 2022-11-29 144.289993 144.809998 140.350006 141.169998 83763800
AAPL 2022-11-30 141.399994 148.720001 140.550003 148.029999 111380900
AAPL 2022-12-01 148.210007 149.130005 146.610001 148.309998 71250400
AAPL 2022-12-02 145.960007 148.0 145.649994 147.809998 65447400
AAPL 2022-12-05 147.770004 150.919998 145.770004 146.630005 68826400
AAPL 2022-12-06 147.070007 147.300003 141.919998 142.910004 64727200
AAPL 2022-12-07 142.190002 143.369995 140.0 140.940002 69721100
AAPL 2022-12-08 142.360001 143.520004 141.100006 142.649994 62128300
AAPL 2022-12-09 142.339996 145.570007 140.899994 142.160004 76097000
AAPL 2022-12-12 142.699997 144.5 141.059998 144.490005 70462700
AAPL 2022-12-13 149.5 149.970001 144.240005 145.470001 93886200
AAPL 2022-12-14 145.350006 146.660004 141.160004 143.210007 82291200
AAPL 2022-12-15 141.110001 141.800003 136.029999 136.5 98931900
AAPL 2022-12-16 136.690002 137.649994 133.729996 134.509995 160156900
AAPL 2022-12-19 135.110001 135.199997 131.320007 132.369995 79592600
AAPL 2022-12-20 131.389999 133.25 129.889999 132.300003 77432800
AAPL 2022-12-21 132.979996 136.809998 132.75 135.449997 85928000
AAPL 2022-12-22 134.350006 134.559998 130.300003 132.229996 77852100
AAPL 2022-12-23 130.919998 132.419998 129.639999 131.860001 63814900
AAPL 2022-12-27 131.380005 131.410004 128.720001 130.029999 69007800
AAPL 2022-12-28 129.669998 131.029999 125.870003 126.040001 85438400
AAPL 2022-12-29 127.989998 130.479996 127.730003 129.610001 75703700
ADBE 2010-01-04 36.650002 37.299999 36.650002 37.09 4710200
ADBE 2010-01-05 37.040001 37.799999 36.869999 37.700001 7108800
ADBE 2010-01-06 37.330002 37.740002 37.200001 37.619999 5336400
ADBE 2010-01-07 37.41 37.59 36.810001 36.889999 5576700
ADBE 2010-01-08 36.75 36.970001 36.34 36.689999 5429200
ADBE 2010-01-11 36.68 36.77 35.950001 36.209999 4901400
ADBE 2010-01-12 36.139999 36.139999 35.380001 35.66 5073900
ADBE 2010-01-13 35.830002 36.360001 35.599998 36.279999 3660100
ADBE 2010-01-14 36.130001 36.509998 35.790001 35.900002 4536200
ADBE 2010-01-15 35.919998 36.209999 35.470001 35.869999 6732300
ADBE 2010-01-19 35.869999 37.02 35.810001 36.950001 5964100
ADBE 2010-01-20 36.369999 36.509998 35.619999 36.490002 6258500
ADBE 2010-01-21 36.490002 36.650002 35.459999 35.82 7404400
ADBE 2010-01-22 35.619999 35.82 34.349998 34.380001 7721300
ADBE 2010-01-25 34.630001 34.98 33.970001 34.16 6961500
ADBE 2010-01-26 33.810001 34.290001 33.619999 33.939999 5356300
ADBE 2010-01-27 33.68 33.68 32.650002 33.139999 9896900
ADBE 2010-01-28 33.290001 33.66 32.48 32.889999 6417800
ADBE 2010-01-29 32.950001 33.240002 32.169998 32.299999 8377800
ADBE 2010-02-01 32.389999 32.540001 32.060001 32.48 8705500
ADBE 2010-02-02 32.540001 33.130001 32.310001 32.98 5735700
ADBE 2010-02-03 32.849998 33.43 32.540001 32.98 6732000
ADBE 2010-02-04 32.880001 32.959999 32.200001 32.240002 9450300
ADBE 2010-02-05 32.43 32.799999 31.85 32.77 11881500
ADBE 2010-02-08 32.77 32.790001 32.02 32.049999 8615600
ADBE 2010-02-09 32.599998 32.66 31.91 32.310001 8047700
ADBE 2010-02-10 33.450001 33.549999 32.57 32.759998 9592000
ADBE 2010-02-11 32.599998 33.16 32.279999 32.639999 10125400
ADBE 2010-02-12 32.25 32.279999 31.280001 31.450001 21221400
ADBE 2010-02-16 31.5 31.870001 31.280001 31.809999 9113700
ADBE 2010-02-17 32.16 32.43 31.959999 32.330002 9213000
ADBE 2010-02-18 32.470001 33.330002 32.470001 33.240002 9614400
ADBE 2010-02-19 33.799999 34.16 33.560001 33.880001 12324000
ADBE 2010-02-22 34.209999 34.209999 33.509998 33.700001 6119800
ADBE 2010-02-23 33.68 33.82 33.200001 33.439999 7906000
ADBE 2010-02-24 33.630001 34.630001 33.560001 34.549999 9545200
ADBE 2010-02-25 33.799999 34.59 33.540001 34.560001 7735500
ADBE 2010-02-26 34.549999 34.700001 34.060001 34.650002 4792600
ADBE 2010-03-01 34.630001 35.0 34.529999 34.889999 4965000
ADBE 2010-03-02 34.68 35.099998 34.639999 34.740002 5603400
ADBE 2010-03-03 34.869999 35.150002 34.610001 34.82 4098900
ADBE 2010-03-04 34.880001 35.09 34.580002 34.939999 4440700
ADBE 2010-03-05 35.080002 35.439999 34.93 35.16 8381900
ADBE 2010-03-08 35.119999 35.400002 35.02 35.060001 3850100
ADBE 2010-03-09 35.060001 35.619999 35.040001 35.119999 5486200
ADBE 2010-03-10 35.27 35.349998 35.040001 35.150002 5969600
ADBE 2010-03-11 35.07 35.27 35.0 35.220001 4371500
ADBE 2010-03-12 35.220001 35.27 35.110001 35.16 6262400
ADBE 2010-03-15 35.150002 35.560001 35.0 35.490002 3933100
ADBE 2010-03-16 35.459999 35.68 34.93 35.02 5818800
ADBE 2010-03-17 35.610001 36.080002 35.450001 35.490002 8350000
ADBE 2010-03-18 35.720001 35.950001 35.560001 35.75 4227000
ADBE 2010-03-19 35.860001 35.950001 34.5 34.669998 16351100
ADBE 2010-03-22 34.610001 35.060001 34.599998 34.950001 4895900
ADBE 2010-03-23 35.259998 35.419998 34.689999 35.220001 8504500
ADBE 2010-03-24 37.119999 37.299999 36.48 36.509998 16778000
ADBE 2010-03-25 36.66 36.790001 35.860001 35.869999 6566400
ADBE 2010-03-26 35.849998 36.110001 35.25 35.509998 6049100
ADBE 2010-03-29 35.599998 36.009998 35.599998 35.740002 5055700
ADBE 2010-03-30 35.779999 35.900002 35.290001 35.68 3469800
ADBE 2010-03-31 35.619999 35.700001 35.27 35.369999 4436700
ADBE 2010-04-01 35.540001 35.880001 35.240002 35.740002 5467700
ADBE 2010-04-05 35.68 36.07 35.66 35.990002 5267100
ADBE 2010-04-06 35.560001 35.93 35.549999 35.700001 4211400
ADBE 2010-04-07 35.560001 35.639999 34.950001 35.060001 6632100
ADBE 2010-04-08 35.029999 35.080002 34.630001 34.939999 5726800
ADBE 2010-04-09 34.57 35.470001 34.439999 35.470001 7205500
ADBE 2010-04-12 35.419998 35.540001 34.91 35.02 5690600
ADBE 2010-04-13 34.860001 35.09 34.509998 34.75 5825700
ADBE 2010-04-14 34.630001 35.040001 34.57 35.02 5037400
ADBE 2010-04-15 35.09 35.099998 34.169998 34.389999 9548000
ADBE 2010-04-16 34.540001 34.580002 33.529999 34.0 12718300
ADBE 2010-04-19 33.810001 34.200001 33.32 33.82 6817200
ADBE 2010-04-20 34.189999 35.139999 34.099998 34.93 8632000
ADBE 2010-04-21 34.799999 35.09 34.790001 34.919998 6889200
ADBE 2010-04-22 35.41 36.02 35.0 35.970001 11650000
ADBE 2010-04-23 35.84 36.290001 35.720001 36.25 6528500
ADBE 2010-04-26 36.209999 36.349998 35.990002 36.150002 5610500
ADBE 2010-04-27 35.91 36.0 35.189999 35.34 6938700
ADBE 2010-04-28 35.48 35.610001 35.049999 35.470001 5290000
ADBE 2010-04-29 35.27 35.560001 34.540001 34.959999 10958300
ADBE 2010-04-30 34.970001 34.990002 33.560001 33.599998 12735800
ADBE 2010-05-03 33.68 33.959999 33.400002 33.59 8863200
ADBE 2010-05-04 33.119999 33.169998 32.220001 33.139999 11030000
ADBE 2010-05-05 32.68 33.580002 32.540001 32.959999 12226200
ADBE 2010-05-06 32.799999 33.740002 30.24 32.490002 14650200
ADBE 2010-05-07 32.759998 32.959999 31.68 32.419998 14897300
ADBE 2010-05-10 32.75 34.290001 32.75 34.279999 11416600
ADBE 2010-05-11 33.950001 34.380001 33.700001 33.799999 6929000
ADBE 2010-05-12 34.119999 34.93 34.060001 34.799999 7973900
ADBE 2010-05-13 34.790001 35.400002 34.360001 34.41 4958000
ADBE 2010-05-14 34.240002 34.400002 33.259998 33.720001 6832100
ADBE 2010-05-17 33.98 34.220001 33.18 33.810001 6235300
ADBE 2010-05-18 33.720001 34.310001 33.040001 33.279999 6208900
ADBE 2010-05-19 33.220001 33.66 32.529999 32.880001 6098200
ADBE 2010-05-20 32.200001 32.549999 31.620001 31.74 8094200
ADBE 2010-05-21 31.15 32.330002 30.969999 32.18 7758200
ADBE 2010-05-24 31.82 32.169998 31.610001 31.629999 6543800
ADBE 2010-05-25 30.75 31.559999 30.48 31.549999 6368800
ADBE 2010-05-26 31.65 31.719999 30.799999 30.940001 8820600
ADBE 2010-05-27 31.51 32.209999 31.389999 32.200001 7496400
ADBE 2010-05-28 32.189999 32.419998 31.690001 32.080002 8778900
ADBE 2010-06-01 32.360001 33.040001 32.099998 32.130001 9744400
ADBE 2010-06-02 32.27 32.970001 31.790001 32.939999 7213700
ADBE 2010-06-03 32.919998 33.16 32.650002 32.900002 8847400
ADBE 2010-06-04 32.150002 32.470001 31.49 31.59 8507500
ADBE 2010-06-07 31.700001 31.74 30.940001 31.059999 8385500
ADBE 2010-06-08 31.15 31.26 30.6 31.0 7767400
ADBE 2010-06-09 31.139999 31.52 30.629999 30.73 5808400
ADBE 2010-06-10 31.34 31.76 30.83 31.719999 5666800
ADBE 2010-06-11 31.209999 31.84 31.16 31.73 7233200
ADBE 2010-06-14 32.0 32.380001 31.639999 31.700001 5240100
ADBE 2010-06-15 31.889999 32.619999 31.780001 32.509998 5930200
ADBE 2010-06-16 32.380001 32.59 32.220001 32.439999 4614500
ADBE 2010-06-17 32.619999 33.220001 32.599998 33.119999 7250700
ADBE 2010-06-18 33.119999 34.0 33.040001 33.52 9514000
ADBE 2010-06-21 33.77 33.959999 32.93 33.130001 5762500
ADBE 2010-06-22 33.34 33.77 32.68 32.759998 9593600
ADBE 2010-06-23 32.349998 32.419998 30.18 30.379999 35847400
ADBE 2010-06-24 30.360001 30.809999 30.1 30.26 20287000
ADBE 2010-06-25 30.43 30.57 29.690001 29.85 15030600
ADBE 2010-06-28 29.85 30.09 28.709999 28.719999 14508100
ADBE 2010-06-29 28.370001 28.370001 26.76 26.9 22062500
ADBE 2010-06-30 26.82 27.200001 26.32 26.43 17468400
ADBE 2010-07-01 26.52 26.879999 26.01 26.66 15728500
ADBE 2010-07-02 26.690001 26.99 26.33 26.73 10420400
ADBE 2010-07-06 27.18 27.370001 26.040001 26.34 13509200
ADBE 2010-07-07 26.34 26.85 26.200001 26.790001 11753300
ADBE 2010-07-08 26.959999 27.049999 26.42 26.85 8852000
ADBE 2010-07-09 26.860001 27.24 26.709999 27.200001 5317000
ADBE 2010-07-12 27.27 27.610001 26.940001 27.09 7012700
ADBE 2010-07-13 27.35 28.43 27.24 28.110001 13577900
ADBE 2010-07-14 28.17 28.42 27.67 28.030001 9457100
ADBE 2010-07-15 27.940001 28.299999 27.719999 28.219999 4838200
ADBE 2010-07-16 28.27 28.290001 27.209999 27.389999 7254200
ADBE 2010-07-19 27.5 27.799999 27.290001 27.67 5151900
ADBE 2010-07-20 27.18 27.870001 26.940001 27.870001 5690600
ADBE 2010-07-21 27.940001 28.280001 27.52 27.67 8314700
ADBE 2010-07-22 27.91 28.74 27.799999 28.58 6138500
ADBE 2010-07-23 28.6 29.35 28.540001 29.23 7703200
ADBE 2010-07-26 29.15 29.280001 28.809999 29.17 5061800
ADBE 2010-07-27 29.200001 29.389999 28.83 29.219999 5175400
ADBE 2010-07-28 29.110001 29.370001 28.59 28.690001 4451700
ADBE 2010-07-29 28.75 29.1 28.379999 28.700001 5320300
ADBE 2010-07-30 28.4 28.84 28.110001 28.719999 4531500
ADBE 2010-08-02 29.110001 29.76 28.9 29.6 5584700
ADBE 2010-08-03 29.48 29.49 28.93 29.120001 5651900
ADBE 2010-08-04 29.139999 29.75 29.059999 29.700001 6700600
ADBE 2010-08-05 29.41 29.639999 29.24 29.440001 4612600
ADBE 2010-08-06 29.059999 29.42 28.73 29.23 5149200
ADBE 2010-08-09 29.4 29.540001 29.120001 29.52 3483400
ADBE 2010-08-10 29.23 29.41 28.76 29.17 4063200
ADBE 2010-08-11 28.83 28.85 28.23 28.25 7505800
ADBE 2010-08-12 27.799999 28.33 27.76 28.08 7694000
ADBE 2010-08-13 27.92 28.34 27.860001 28.01 6625500
ADBE 2010-08-16 27.82 27.84 27.209999 27.360001 6334500
ADBE 2010-08-17 27.5 28.07 27.42 27.959999 6817500
ADBE 2010-08-18 27.790001 28.27 27.49 28.1 4006400
ADBE 2010-08-19 27.870001 28.139999 27.27 27.690001 5126700
ADBE 2010-08-20 27.74 28.040001 27.41 27.92 5253800
ADBE 2010-08-23 28.09 28.379999 27.629999 27.82 4413600
ADBE 2010-08-24 27.559999 28.059999 27.290001 27.93 7822400
ADBE 2010-08-25 27.59 27.799999 27.42 27.48 12706000
ADBE 2010-08-26 27.65 27.780001 27.120001 27.379999 12818200
ADBE 2010-08-27 27.48 28.059999 27.02 27.98 7342400
ADBE 2010-08-30 27.790001 28.1 27.629999 27.790001 4870300
ADBE 2010-08-31 27.73 27.969999 27.5 27.700001 8491100
ADBE 2010-09-01 28.139999 28.9 27.889999 28.85 6116300
ADBE 2010-09-02 29.0 29.42 28.860001 29.42 6125600
ADBE 2010-09-03 29.66 29.91 29.25 29.49 6035600
ADBE 2010-09-07 29.48 29.57 29.1 29.17 4154100
ADBE 2010-09-08 29.32 29.620001 29.23 29.309999 5205600
ADBE 2010-09-09 31.9 33.23 31.299999 32.860001 38740500
ADBE 2010-09-10 32.560001 32.639999 31.860001 32.200001 15942400
ADBE 2010-09-13 32.290001 32.549999 31.959999 32.240002 6416700
ADBE 2010-09-14 32.080002 32.869999 32.080002 32.470001 6011200
ADBE 2010-09-15 32.259998 32.77 32.139999 32.759998 4407300
ADBE 2010-09-16 32.759998 33.130001 32.619999 32.849998 6240400
ADBE 2010-09-17 33.130001 33.380001 32.669998 32.779999 11075400
ADBE 2010-09-20 33.34 33.5 32.880001 33.110001 8431600
ADBE 2010-09-21 33.66 33.68 32.84 32.939999 24824300
ADBE 2010-09-22 25.889999 26.85 25.809999 26.67 108752400
ADBE 2010-09-23 26.58 26.84 26.290001 26.41 31770800
ADBE 2010-09-24 26.68 26.92 26.42 26.879999 23950500
ADBE 2010-09-27 26.879999 27.08 26.629999 26.879999 11294500
ADBE 2010-09-28 26.91 26.92 26.129999 26.280001 25302600
ADBE 2010-09-29 26.27 26.34 26.0 26.040001 14196200
ADBE 2010-09-30 26.25 26.32 25.700001 26.15 17408200
ADBE 2010-10-01 26.309999 26.49 26.15 26.27 8923400
ADBE 2010-10-04 26.139999 26.4 25.559999 25.6 12822500
ADBE 2010-10-05 25.790001 26.0 25.66 25.77 14809600
ADBE 2010-10-06 26.0 26.1 25.5 25.73 12636900
ADBE 2010-10-07 25.799999 30.0 25.450001 28.690001 66892700
ADBE 2010-10-08 27.52 27.65 26.860001 26.99 44108800
ADBE 2010-10-11 27.049999 27.49 26.99 27.25 10459000
ADBE 2010-10-12 27.23 27.780001 27.02 27.66 10274400
ADBE 2010-10-13 27.780001 28.0 27.530001 27.709999 9441600
ADBE 2010-10-14 27.85 28.0 27.200001 27.49 7435600
ADBE 2010-10-15 27.620001 28.35 27.299999 28.08 20402000
ADBE 2010-10-18 27.799999 28.190001 27.48 28.059999 8068200
ADBE 2010-10-19 27.68 27.940001 27.32 27.58 9833100
ADBE 2010-10-20 27.709999 28.4 27.459999 28.209999 9200400
ADBE 2010-10-21 28.32 28.35 27.26 27.700001 9217600
ADBE 2010-10-22 27.75 28.25 27.58 28.209999 6902100
ADBE 2010-10-25 28.200001 28.4 27.85 28.200001 13727400
ADBE 2010-10-26 28.040001 28.77 27.950001 28.139999 12548300
ADBE 2010-10-27 27.950001 28.23 27.799999 28.17 10814600
ADBE 2010-10-28 28.27 28.299999 27.950001 28.1 9750800
ADBE 2010-10-29 28.16 28.360001 28.030001 28.15 6211500
ADBE 2010-11-01 28.290001 28.48 28.0 28.219999 5394700
ADBE 2010-11-02 28.379999 29.15 28.200001 29.02 9643100
ADBE 2010-11-03 29.02 29.09 28.52 28.799999 6423800
ADBE 2010-11-04 29.110001 29.49 29.07 29.459999 6191500
ADBE 2010-11-05 29.43 29.709999 29.07 29.139999 7584300
ADBE 2010-11-08 29.0 29.35 28.879999 29.290001 5143300
ADBE 2010-11-09 29.4 29.85 29.34 29.49 6304600
ADBE 2010-11-10 29.540001 29.9 29.35 29.790001 6356400
ADBE 2010-11-11 29.370001 29.950001 29.18 29.940001 6408600
ADBE 2010-11-12 29.690001 29.85 29.15 29.540001 8462900
ADBE 2010-11-15 29.57 29.82 29.4 29.51 5192200
ADBE 2010-11-16 29.23 29.49 28.889999 29.02 7979500
ADBE 2010-11-17 28.969999 29.280001 28.66 28.9 6688200
ADBE 2010-11-18 29.26 29.469999 28.68 28.68 6761500
ADBE 2010-11-19 28.66 29.200001 28.620001 28.860001 6047700
ADBE 2010-11-22 28.719999 29.23 28.549999 29.18 4450100
ADBE 2010-11-23 28.799999 28.799999 27.49 28.190001 14184600
ADBE 2010-11-24 28.32 28.77 28.25 28.4 7025500
ADBE 2010-11-26 28.120001 28.790001 27.98 28.719999 2658300
ADBE 2010-11-29 28.4 28.67 27.98 28.360001 4553500
ADBE 2010-11-30 27.969999 28.129999 27.66 27.799999 5831600
ADBE 2010-12-01 28.15 28.58 28.129999 28.370001 6306700
ADBE 2010-12-02 28.48 29.129999 28.360001 29.1 5769700
ADBE 2010-12-03 28.91 29.280001 28.91 29.139999 4868200
ADBE 2010-12-06 29.02 29.42 28.860001 29.23 6059700
ADBE 2010-12-07 29.5 29.549999 28.889999 29.02 7598300
ADBE 2010-12-08 29.030001 29.280001 29.0 29.209999 4880400
ADBE 2010-12-09 29.43 29.49 28.48 28.6 10393700
ADBE 2010-12-10 28.629999 28.809999 28.379999 28.709999 5346100
ADBE 2010-12-13 28.58 28.690001 27.799999 27.809999 8839200
ADBE 2010-12-14 27.860001 28.18 27.67 28.15 6546500
ADBE 2010-12-15 28.059999 28.43 27.68 27.719999 6462500
ADBE 2010-12-16 27.809999 28.52 27.51 28.52 7665700
ADBE 2010-12-17 28.57 28.959999 28.379999 28.790001 11646400
ADBE 2010-12-20 29.01 29.42 28.98 29.18 11973600
ADBE 2010-12-21 30.98 31.15 30.280001 30.93 23465600
ADBE 2010-12-22 30.85 30.889999 30.299999 30.65 6343500
ADBE 2010-12-23 30.540001 30.879999 30.540001 30.85 3027200
ADBE 2010-12-27 30.700001 31.040001 30.620001 30.950001 2920300
ADBE 2010-12-28 31.120001 31.17 30.690001 30.92 3748400
ADBE 2010-12-29 30.93 31.120001 30.84 30.969999 2662600
ADBE 2010-12-30 30.92 31.1 30.57 30.57 3435500
ADBE 2010-12-31 30.52 30.799999 30.42 30.780001 2841300
ADBE 2011-01-03 30.83 31.48 30.790001 31.290001 6245500
ADBE 2011-01-04 31.280001 31.65 31.18 31.51 8038100
ADBE 2011-01-05 31.48 32.240002 31.42 32.220001 7143500
ADBE 2011-01-06 32.130001 32.290001 31.879999 32.27 6230900
ADBE 2011-01-07 32.18 32.220001 31.5 32.040001 6828500
ADBE 2011-01-10 32.299999 33.099998 31.950001 32.959999 10377900
ADBE 2011-01-11 33.130001 33.259998 32.66 32.98 7110600
ADBE 2011-01-12 33.139999 33.740002 33.060001 33.57 7319100
ADBE 2011-01-13 33.580002 33.720001 33.07 33.380001 7594800
ADBE 2011-01-14 33.41 33.919998 33.32 33.790001 5767300
ADBE 2011-01-18 33.549999 34.299999 33.540001 34.18 5722100
ADBE 2011-01-19 34.119999 34.25 33.639999 33.91 5899200
ADBE 2011-01-20 33.66 33.75 32.68 33.490002 8531800
ADBE 2011-01-21 33.790001 33.919998 33.189999 33.27 5714800
ADBE 2011-01-24 33.360001 34.130001 33.279999 34.029999 7387900
ADBE 2011-01-25 32.98 33.709999 32.98 33.560001 8191400
ADBE 2011-01-26 33.360001 33.889999 33.34 33.52 5913500
ADBE 2011-01-27 33.48 34.0 33.439999 33.849998 4679400
ADBE 2011-01-28 33.93 33.990002 32.34 32.490002 6506700
ADBE 2011-01-31 32.599998 33.130001 32.57 33.049999 5390600
ADBE 2011-02-01 33.25 33.860001 33.220001 33.509998 4738000
ADBE 2011-02-02 33.290001 33.990002 33.290001 33.43 3046100
ADBE 2011-02-03 33.27 33.599998 32.98 33.529999 3043800
ADBE 2011-02-04 33.57 33.720001 33.169998 33.360001 6534800
ADBE 2011-02-07 33.48 33.689999 33.349998 33.560001 3679400
ADBE 2011-02-08 33.630001 33.650002 33.200001 33.57 2074900
ADBE 2011-02-09 33.470001 33.490002 32.720001 33.009998 4327600
ADBE 2011-02-10 32.860001 33.57 32.759998 33.57 4010800
ADBE 2011-02-11 33.419998 33.68 33.099998 33.669998 3113400
ADBE 2011-02-14 33.700001 34.0 33.610001 33.860001 2746300
ADBE 2011-02-15 33.68 34.0 33.470001 33.939999 3145600
ADBE 2011-02-16 34.0 35.18 33.900002 34.689999 7727900
ADBE 2011-02-17 34.48 35.099998 34.419998 34.98 4395700
ADBE 2011-02-18 35.099998 35.84 35.0 35.389999 6779700
ADBE 2011-02-22 34.93 35.130001 33.720001 33.740002 6549600
ADBE 2011-02-23 33.700001 33.740002 32.93 33.380001 4734100
ADBE 2011-02-24 33.349998 33.630001 32.939999 33.450001 3965500
ADBE 2011-02-25 34.150002 34.939999 34.139999 34.630001 5620300
ADBE 2011-02-28 34.68 35.0 34.16 34.5 4936900
ADBE 2011-03-01 34.73 34.790001 33.669998 33.970001 5908400
ADBE 2011-03-02 33.939999 34.82 33.91 34.48 4562000
ADBE 2011-03-03 34.82 35.349998 34.799999 35.049999 3148200
ADBE 2011-03-04 34.939999 35.5 34.700001 35.27 4005900
ADBE 2011-03-07 35.450001 35.599998 34.25 34.720001 5003600
ADBE 2011-03-08 34.799999 35.66 34.439999 35.290001 3783800
ADBE 2011-03-09 35.169998 35.630001 35.02 35.130001 3435800
ADBE 2011-03-10 34.68 35.16 34.150002 34.860001 5265900
ADBE 2011-03-11 34.700001 34.869999 33.959999 34.610001 5058900
ADBE 2011-03-14 34.220001 34.450001 33.52 34.080002 5577100
ADBE 2011-03-15 32.450001 33.240002 32.16 33.040001 6682500
ADBE 2011-03-16 32.68 32.799999 31.790001 32.09 8168600
ADBE 2011-03-17 32.57 32.57 31.530001 31.84 9127200
ADBE 2011-03-18 32.110001 32.400002 31.93 31.99 6921600
ADBE 2011-03-21 32.310001 32.849998 32.110001 32.34 5670300
ADBE 2011-03-22 32.34 33.040001 32.279999 32.880001 11264800
ADBE 2011-03-23 32.610001 32.720001 30.76 31.68 17689600
ADBE 2011-03-24 31.73 32.709999 31.73 32.59 11754200
ADBE 2011-03-25 32.810001 32.919998 32.490002 32.639999 8997300
ADBE 2011-03-28 32.810001 32.810001 32.330002 32.43 5639400
ADBE 2011-03-29 32.450001 32.880001 32.27 32.619999 8032300
ADBE 2011-03-30 32.790001 33.060001 32.720001 32.950001 7082600
ADBE 2011-03-31 32.880001 33.299999 32.799999 33.16 7720000
ADBE 2011-04-01 33.529999 34.639999 33.34 34.16 10489700
ADBE 2011-04-04 34.259998 34.580002 34.23 34.369999 5498500
ADBE 2011-04-05 34.200001 34.419998 34.060001 34.18 5494500
ADBE 2011-04-06 34.439999 34.549999 33.810001 34.240002 5304300
ADBE 2011-04-07 34.110001 34.59 34.080002 34.48 5318800
ADBE 2011-04-08 34.619999 34.68 33.950001 34.150002 4721400
ADBE 2011-04-11 34.200001 34.709999 34.189999 34.380001 6796900
ADBE 2011-04-12 34.209999 34.290001 33.869999 34.09 4631700
ADBE 2011-04-13 34.299999 34.439999 33.790001 34.209999 5072100
ADBE 2011-04-14 33.900002 34.52 33.830002 34.330002 4628700
ADBE 2011-04-15 34.41 34.73 34.240002 34.509998 6120900
ADBE 2011-04-18 34.07 34.139999 33.290001 33.849998 5449000
ADBE 2011-04-19 33.849998 34.02 33.580002 33.650002 4723300
ADBE 2011-04-20 33.48 34.0 33.299999 33.689999 9636500
ADBE 2011-04-21 33.689999 33.759998 33.380001 33.48 6779600
ADBE 2011-04-25 33.580002 33.720001 33.139999 33.23 5236400
ADBE 2011-04-26 33.279999 33.349998 32.91 33.130001 7700000
ADBE 2011-04-27 33.139999 33.689999 33.07 33.650002 5092200
ADBE 2011-04-28 33.639999 34.139999 33.639999 34.02 3300000
ADBE 2011-04-29 34.049999 34.119999 33.470001 33.549999 5228700
ADBE 2011-05-02 33.68 33.950001 33.459999 33.549999 3500800
ADBE 2011-05-03 33.459999 33.700001 33.099998 33.490002 3000000
ADBE 2011-05-04 33.41 33.580002 33.0 33.220001 3903300
ADBE 2011-05-05 33.119999 33.389999 32.75 32.939999 3500000
ADBE 2011-05-06 33.32 33.880001 33.09 33.400002 4903100
ADBE 2011-05-09 33.34 34.25 33.240002 33.970001 5395100
ADBE 2011-05-10 34.099998 34.860001 34.009998 34.75 4194200
ADBE 2011-05-11 35.0 35.990002 34.919998 35.400002 8700000
ADBE 2011-05-12 35.32 35.889999 35.18 35.860001 6100000
ADBE 2011-05-13 35.75 35.849998 35.209999 35.330002 4072300
ADBE 2011-05-16 35.130001 35.360001 34.34 34.389999 3879500
ADBE 2011-05-17 34.389999 34.970001 34.209999 34.720001 5348600
ADBE 2011-05-18 34.599998 34.950001 34.43 34.869999 2209800
ADBE 2011-05-19 34.98 35.509998 34.869999 35.41 4252800
ADBE 2011-05-20 35.459999 35.669998 35.209999 35.310001 3246700
ADBE 2011-05-23 34.720001 34.810001 34.169998 34.43 3605300
ADBE 2011-05-24 34.560001 34.689999 33.990002 34.139999 2807100
ADBE 2011-05-25 34.099998 34.369999 33.939999 34.130001 2961300
ADBE 2011-05-26 34.07 34.630001 33.959999 34.540001 2789400
ADBE 2011-05-27 34.459999 34.560001 34.080002 34.290001 4040100
ADBE 2011-05-31 34.610001 34.84 34.41 34.630001 3938000
ADBE 2011-06-01 34.529999 34.82 34.110001 34.119999 3569400
ADBE 2011-06-02 34.07 34.279999 33.720001 34.259998 6012000
ADBE 2011-06-03 33.799999 33.93 33.259998 33.27 3930000
ADBE 2011-06-06 33.200001 33.41 32.82 32.84 3075400
ADBE 2011-06-07 33.0 33.310001 32.669998 33.009998 4301800
ADBE 2011-06-08 32.869999 33.009998 32.200001 32.240002 4481300
ADBE 2011-06-09 32.349998 32.48 32.049999 32.220001 3550600
ADBE 2011-06-10 32.23 32.23 31.58 31.67 5023200
ADBE 2011-06-13 31.67 31.93 31.58 31.66 3756300
ADBE 2011-06-14 31.950001 32.52 31.799999 32.09 4762700
ADBE 2011-06-15 31.74 31.809999 31.07 31.129999 5132500
ADBE 2011-06-16 31.09 31.24 30.43 30.799999 5988200
ADBE 2011-06-17 31.33 31.33 30.440001 30.469999 10549200
ADBE 2011-06-20 30.27 31.09 30.26 30.950001 8884600
ADBE 2011-06-21 31.200001 32.029999 31.15 32.009998 9031900
ADBE 2011-06-22 30.299999 30.77 29.780001 30.01 22453100
ADBE 2011-06-23 29.67 30.48 29.629999 30.440001 8866400
ADBE 2011-06-24 30.27 30.34 29.73 29.969999 8299100
ADBE 2011-06-27 29.84 31.129999 29.82 30.889999 7080400
ADBE 2011-06-28 31.030001 31.030001 30.709999 30.790001 5469600
ADBE 2011-06-29 30.950001 31.26 30.879999 31.15 5023600
ADBE 2011-06-30 31.209999 31.6 31.049999 31.450001 5519700
ADBE 2011-07-01 31.33 31.65 31.24 31.530001 4218400
ADBE 2011-07-05 31.42 31.6 31.24 31.52 3513400
ADBE 2011-07-06 31.52 31.790001 31.450001 31.65 2873100
ADBE 2011-07-07 31.85 32.349998 31.76 32.07 4938000
ADBE 2011-07-08 31.799999 32.0 31.120001 31.540001 4917600
ADBE 2011-07-11 31.18 31.33 30.76 30.98 3725400
ADBE 2011-07-12 30.799999 30.799999 30.23 30.35 5665300
ADBE 2011-07-13 30.52 30.77 29.969999 30.07 5277400
ADBE 2011-07-14 30.120001 30.219999 29.25 29.35 7159600
ADBE 2011-07-15 29.43 29.57 29.02 29.290001 5232800
ADBE 2011-07-18 29.18 29.18 28.34 28.77 5789500
ADBE 2011-07-19 29.02 29.629999 28.93 29.4 4944300
ADBE 2011-07-20 29.4 29.450001 29.030001 29.16 3747600
ADBE 2011-07-21 29.219999 30.030001 29.17 29.559999 6380700
ADBE 2011-07-22 29.690001 29.85 29.1 29.719999 5349400
ADBE 2011-07-25 29.559999 29.83 29.32 29.65 3673100
ADBE 2011-07-26 29.67 29.85 29.35 29.629999 2910600
ADBE 2011-07-27 29.459999 29.48 28.459999 28.5 6108100
ADBE 2011-07-28 28.43 28.66 28.0 28.02 9289100
ADBE 2011-07-29 28.0 28.15 27.629999 27.709999 8024200
ADBE 2011-08-01 27.950001 28.040001 27.23 27.67 6798000
ADBE 2011-08-02 27.51 27.75 27.01 27.030001 4707900
ADBE 2011-08-03 27.120001 27.41 26.57 27.370001 4832100
ADBE 2011-08-04 26.91 27.120001 26.120001 26.15 11350400
ADBE 2011-08-05 26.4 26.5 25.16 25.620001 14940600
ADBE 2011-08-08 24.77 25.209999 23.91 23.91 11923600
ADBE 2011-08-09 24.09 24.85 23.200001 24.809999 12034700
ADBE 2011-08-10 24.25 24.370001 22.75 22.799999 14534600
ADBE 2011-08-11 22.98 24.33 22.67 24.0 14533400
ADBE 2011-08-12 23.879999 24.27 23.780001 24.1 7304800
ADBE 2011-08-15 24.16 24.65 24.15 24.65 4258500
ADBE 2011-08-16 24.33 24.76 24.219999 24.629999 7402600
ADBE 2011-08-17 24.57 25.15 24.309999 24.559999 5754300
ADBE 2011-08-18 23.799999 23.85 23.0 23.280001 10522500
ADBE 2011-08-19 23.049999 23.68 22.67 22.690001 7304500
ADBE 2011-08-22 23.190001 23.360001 22.84 23.17 6028400
ADBE 2011-08-23 23.299999 23.780001 23.18 23.780001 6317800
ADBE 2011-08-24 23.74 24.139999 23.450001 24.1 5972600
ADBE 2011-08-25 24.290001 24.459999 23.75 23.870001 6834100
ADBE 2011-08-26 23.82 24.75 23.549999 24.540001 4268400
ADBE 2011-08-29 24.959999 25.58 24.84 25.52 3896000
ADBE 2011-08-30 25.200001 25.389999 24.9 25.190001 5029900
ADBE 2011-08-31 25.35 25.870001 25.040001 25.24 5257300
ADBE 2011-09-01 25.35 25.43 24.690001 24.77 4679400
ADBE 2011-09-02 24.290001 24.32 23.77 24.15 6477100
ADBE 2011-09-06 23.459999 23.809999 23.200001 23.74 5579700
ADBE 2011-09-07 24.1 25.34 24.02 25.299999 7951500
ADBE 2011-09-08 25.23 25.25 24.860001 24.99 5993400
ADBE 2011-09-09 24.73 25.1 24.43 24.639999 6805600
ADBE 2011-09-12 24.32 25.23 24.24 25.200001 6505500
ADBE 2011-09-13 25.25 25.440001 24.860001 25.18 7253900
ADBE 2011-09-14 25.360001 26.1 24.99 25.76 5069300
ADBE 2011-09-15 26.030001 26.18 25.690001 26.120001 5478600
ADBE 2011-09-16 25.809999 25.85 25.25 25.52 13048300
ADBE 2011-09-19 25.219999 25.51 24.84 25.27 7670200
ADBE 2011-09-20 25.4 25.4 24.530001 24.639999 11626800
ADBE 2011-09-21 25.950001 26.299999 24.879999 24.889999 15700200
ADBE 2011-09-22 23.99 24.4 23.870001 24.309999 11130000
ADBE 2011-09-23 24.16 25.0 23.969999 24.879999 5681700
ADBE 2011-09-26 24.99 25.17 24.309999 25.129999 5245200
ADBE 2011-09-27 25.540001 26.139999 25.360001 25.559999 5871400
ADBE 2011-09-28 25.620001 25.799999 25.040001 25.110001 4783900
ADBE 2011-09-29 25.6 25.83 24.450001 24.99 6030100
ADBE 2011-09-30 24.6 24.700001 24.139999 24.17 6563300
ADBE 2011-10-03 23.9 24.219999 23.24 23.26 7995200
ADBE 2011-10-04 22.969999 24.07 22.889999 24.040001 7106200
ADBE 2011-10-05 24.07 24.799999 23.74 24.68 5511200
ADBE 2011-10-06 24.6 25.34 24.49 25.33 3846300
ADBE 2011-10-07 25.42 25.68 25.030001 25.280001 4105500
ADBE 2011-10-10 25.74 26.08 25.450001 25.76 4036200
ADBE 2011-10-11 25.73 26.07 25.530001 25.84 4367100
ADBE 2011-10-12 26.09 26.280001 25.799999 25.879999 4819100
ADBE 2011-10-13 25.799999 25.889999 25.389999 25.799999 4516800
ADBE 2011-10-14 27.129999 27.65 26.370001 26.809999 18683900
ADBE 2011-10-17 26.99 27.059999 26.110001 26.24 5372800
ADBE 2011-10-18 26.299999 26.99 25.860001 26.76 9990500
ADBE 2011-10-19 26.57 26.75 25.91 26.02 3908200
ADBE 2011-10-20 26.030001 26.200001 25.5 26.08 8007200
ADBE 2011-10-21 26.389999 27.41 26.360001 27.299999 7311100
ADBE 2011-10-24 27.309999 28.23 27.24 28.200001 6770700
ADBE 2011-10-25 28.049999 28.280001 27.77 27.85 6455700
ADBE 2011-10-26 28.09 28.15 27.25 27.809999 6735200
ADBE 2011-10-27 28.51 28.68 28.139999 28.34 7891500
ADBE 2011-10-28 28.15 29.059999 28.08 29.02 4545700
ADBE 2011-10-31 28.48 29.719999 28.450001 29.41 12805900
ADBE 2011-11-01 28.52 28.85 28.129999 28.59 12232200
ADBE 2011-11-02 28.879999 29.67 28.83 29.35 9150300
ADBE 2011-11-03 29.629999 30.219999 29.49 30.16 5568800
ADBE 2011-11-04 29.969999 30.07 29.610001 29.790001 6212200
ADBE 2011-11-07 29.67 29.99 29.040001 29.92 4303500
ADBE 2011-11-08 30.16 30.68 30.040001 30.42 6593900
ADBE 2011-11-09 27.49 28.48 26.129999 28.08 27277200
ADBE 2011-11-10 28.219999 28.280001 27.620001 28.030001 8969500
ADBE 2011-11-11 28.17 28.790001 28.02 28.43 8354700
ADBE 2011-11-14 28.35 28.74 28.16 28.24 4715500
ADBE 2011-11-15 28.129999 28.59 28.110001 28.469999 5688900
ADBE 2011-11-16 28.24 29.07 28.0 28.540001 6319800
ADBE 2011-11-17 28.48 28.549999 27.49 27.690001 6939600
ADBE 2011-11-18 27.719999 27.76 27.129999 27.18 6119700
ADBE 2011-11-21 26.85 26.860001 26.33 26.629999 6730600
ADBE 2011-11-22 26.469999 26.65 26.200001 26.33 5008100
ADBE 2011-11-23 26.049999 26.17 25.799999 25.940001 5496100
ADBE 2011-11-25 25.719999 26.059999 25.719999 25.83 2946700
ADBE 2011-11-28 26.49 26.879999 26.41 26.620001 5923300
ADBE 2011-11-29 26.690001 26.690001 25.940001 26.07 8097000
ADBE 2011-11-30 26.799999 27.43 26.610001 27.42 6276100
ADBE 2011-12-01 26.93 27.450001 26.9 27.139999 4908200
ADBE 2011-12-02 27.35 27.450001 27.01 27.110001 3752600
ADBE 2011-12-05 27.43 28.07 27.25 27.91 4979900
ADBE 2011-12-06 28.01 28.18 27.84 27.959999 4075400
ADBE 2011-12-07 27.870001 27.99 27.16 27.860001 5501100
ADBE 2011-12-08 27.74 28.110001 27.32 27.379999 4742300
ADBE 2011-12-09 27.35 28.15 27.299999 28.040001 4227400
ADBE 2011-12-12 27.73 27.799999 27.1 27.389999 4825100
ADBE 2011-12-13 27.549999 27.700001 26.889999 26.99 8728700
ADBE 2011-12-14 26.799999 27.15 26.25 26.52 7277900
ADBE 2011-12-15 26.799999 27.01 26.389999 26.459999 5819000
ADBE 2011-12-16 27.73 28.93 27.620001 28.200001 14464700
ADBE 2011-12-19 28.059999 28.290001 27.4 27.51 6635000
ADBE 2011-12-20 27.950001 28.49 27.860001 28.440001 4505300
ADBE 2011-12-21 28.290001 28.379999 27.4 27.969999 7383600
ADBE 2011-12-22 28.049999 28.25 27.700001 27.889999 5299700
ADBE 2011-12-23 28.040001 28.299999 27.950001 28.290001 3131900
ADBE 2011-12-27 28.25 28.76 28.16 28.5 3246500
ADBE 2011-12-28 28.450001 28.58 27.93 28.02 2500500
ADBE 2011-12-29 28.02 28.450001 27.98 28.309999 2579800
ADBE 2011-12-30 28.26 28.639999 28.26 28.27 3471900
ADBE 2012-01-03 28.700001 29.01 28.51 28.57 4495100
ADBE 2012-01-04 28.5 28.59 28.040001 28.280001 3852400
ADBE 2012-01-05 28.07 28.620001 28.049999 28.48 2999500
ADBE 2012-01-06 28.370001 28.790001 28.139999 28.719999 5781700
ADBE 2012-01-09 28.76 28.83 28.440001 28.530001 3514700
ADBE 2012-01-10 28.610001 29.35 28.610001 29.200001 4442700
ADBE 2012-01-11 29.16 29.389999 28.959999 29.32 3306300
ADBE 2012-01-12 29.43 29.469999 28.83 29.23 3704300
ADBE 2012-01-13 29.110001 29.18 28.450001 28.969999 2903900
ADBE 2012-01-17 29.17 29.48 28.99 29.35 2903500
ADBE 2012-01-18 29.27 29.889999 29.219999 29.889999 4553700
ADBE 2012-01-19 29.91 30.280001 29.879999 30.24 4303100
ADBE 2012-01-20 30.280001 30.549999 30.18 30.5 4091200
ADBE 2012-01-23 30.33 30.780001 29.98 30.23 5378200
ADBE 2012-01-24 30.17 31.0 30.08 30.950001 4715800
ADBE 2012-01-25 30.59 31.4 30.51 31.34 5459800
ADBE 2012-01-26 31.15 31.77 31.0 31.18 4287800
ADBE 2012-01-27 30.469999 31.209999 30.309999 31.049999 4291000
ADBE 2012-01-30 30.690001 31.129999 30.549999 31.0 5184400
ADBE 2012-01-31 31.18 31.25 30.85 30.950001 3753600
ADBE 2012-02-01 31.200001 31.5 31.09 31.24 4654400
ADBE 2012-02-02 31.24 31.68 31.209999 31.290001 3803900
ADBE 2012-02-03 31.700001 32.169998 31.6 31.85 4588200
ADBE 2012-02-06 31.610001 32.349998 31.52 31.860001 4536300
ADBE 2012-02-07 31.74 32.400002 31.700001 32.279999 3404200
ADBE 2012-02-08 32.200001 32.389999 31.93 32.099998 3607700
ADBE 2012-02-09 32.09 32.689999 32.09 32.650002 4711900
ADBE 2012-02-10 32.279999 32.459999 32.049999 32.209999 2819800
ADBE 2012-02-13 32.419998 32.650002 32.0 32.349998 3260800
ADBE 2012-02-14 32.200001 32.439999 32.060001 32.439999 4953200
ADBE 2012-02-15 32.490002 32.650002 32.349998 32.459999 3311500
ADBE 2012-02-16 32.450001 32.91 32.450001 32.860001 3085700
ADBE 2012-02-17 32.959999 33.049999 32.75 32.75 3686400
ADBE 2012-02-21 32.740002 33.060001 32.470001 32.540001 3655400
ADBE 2012-02-22 32.450001 32.889999 32.240002 32.330002 3389700
ADBE 2012-02-23 32.209999 33.009998 32.099998 32.970001 3119200
ADBE 2012-02-24 32.91 33.5 32.860001 33.41 3481200
ADBE 2012-02-27 33.18 33.5 33.09 33.27 3204400
ADBE 2012-02-28 33.360001 33.439999 32.98 33.27 4147800
ADBE 2012-02-29 33.209999 33.439999 32.860001 32.889999 4103100
ADBE 2012-03-01 32.860001 33.290001 32.77 33.099998 2898900
ADBE 2012-03-02 33.0 33.830002 32.91 33.73 4979600
ADBE 2012-03-05 33.560001 33.610001 33.040001 33.220001 3307800
ADBE 2012-03-06 32.799999 33.099998 31.9 31.99 7675000
ADBE 2012-03-07 32.130001 32.560001 31.959999 32.41 3326400
ADBE 2012-03-08 32.68 33.150002 32.669998 33.049999 3198700
ADBE 2012-03-09 33.189999 33.650002 33.080002 33.639999 2910700
ADBE 2012-03-12 33.5 33.849998 33.27 33.560001 2487300
ADBE 2012-03-13 33.790001 34.220001 33.419998 34.220001 3425700
ADBE 2012-03-14 34.240002 34.240002 33.66 33.77 3607000
ADBE 2012-03-15 33.860001 34.200001 33.630001 34.169998 3685800
ADBE 2012-03-16 34.060001 34.150002 33.66 33.82 5093300
ADBE 2012-03-19 34.080002 34.549999 33.560001 34.509998 6819300
ADBE 2012-03-20 33.380001 33.939999 32.880001 33.16 16394100
ADBE 2012-03-21 33.099998 33.830002 33.099998 33.560001 5680100
ADBE 2012-03-22 33.310001 33.799999 33.220001 33.709999 5121700
ADBE 2012-03-23 33.709999 33.84 33.5 33.810001 3253200
ADBE 2012-03-26 33.990002 34.419998 33.93 34.400002 4668400
ADBE 2012-03-27 34.330002 34.709999 34.279999 34.630001 4376000
ADBE 2012-03-28 34.52 34.75 34.279999 34.459999 4223100
ADBE 2012-03-29 34.32 34.549999 34.16 34.48 2459000
ADBE 2012-03-30 34.689999 34.689999 34.240002 34.310001 5232500
ADBE 2012-04-02 34.139999 34.779999 33.799999 34.700001 4110500
ADBE 2012-04-03 34.52 34.610001 33.990002 34.310001 2879500
ADBE 2012-04-04 33.98 34.029999 33.360001 33.459999 4357800
ADBE 2012-04-05 33.169998 33.619999 33.139999 33.59 3987700
ADBE 2012-04-09 33.02 33.360001 32.77 33.220001 3478300
ADBE 2012-04-10 33.150002 33.43 32.529999 32.610001 5460200
ADBE 2012-04-11 32.970001 33.099998 32.630001 33.009998 3586400
ADBE 2012-04-12 33.02 33.650002 32.869999 33.549999 3053400
ADBE 2012-04-13 33.400002 33.610001 33.16 33.18 2784700
ADBE 2012-04-16 33.220001 33.369999 32.689999 32.849998 3281300
ADBE 2012-04-17 33.130001 33.98 32.93 33.84 4049900
ADBE 2012-04-18 33.580002 33.630001 33.25 33.389999 2369000
ADBE 2012-04-19 33.200001 33.700001 32.689999 32.900002 3452900
ADBE 2012-04-20 32.919998 33.740002 32.689999 33.060001 3970600
ADBE 2012-04-23 32.84 32.84 32.32 32.619999 3580700
ADBE 2012-04-24 32.66 32.830002 32.23 32.400002 4756700
ADBE 2012-04-25 32.639999 33.27 32.459999 33.130001 3742100
ADBE 2012-04-26 32.990002 33.32 32.919998 33.259998 2999500
ADBE 2012-04-27 33.380001 33.790001 33.209999 33.580002 3277600
ADBE 2012-04-30 33.459999 33.619999 33.400002 33.549999 2678900
ADBE 2012-05-01 33.59 34.09 33.470001 33.77 2578700
ADBE 2012-05-02 33.630001 33.880001 33.27 33.759998 1612300
ADBE 2012-05-03 33.77 33.939999 33.240002 33.32 2670300
ADBE 2012-05-04 32.990002 33.209999 32.5 32.610001 2991800
ADBE 2012-05-07 32.48 32.900002 32.330002 32.52 3323000
ADBE 2012-05-08 32.290001 32.75 31.879999 32.669998 3592100
ADBE 2012-05-09 32.290001 32.720001 31.82 32.52 4057300
ADBE 2012-05-10 32.73 32.82 31.65 31.92 4811500
ADBE 2012-05-11 31.9 32.459999 31.700001 32.200001 3183500
ADBE 2012-05-14 31.809999 32.52 31.67 32.23 3133400
ADBE 2012-05-15 32.23 32.849998 32.130001 32.330002 2540300
ADBE 2012-05-16 32.439999 32.740002 32.189999 32.360001 4373600
ADBE 2012-05-17 32.380001 32.619999 32.009998 32.009998 4762700
ADBE 2012-05-18 32.099998 32.099998 31.290001 31.309999 4238200
ADBE 2012-05-21 31.450001 32.07 30.940001 32.009998 3420000
ADBE 2012-05-22 31.969999 32.25 31.629999 32.009998 3476700
ADBE 2012-05-23 31.700001 32.209999 31.459999 32.18 4300000
ADBE 2012-05-24 32.169998 32.169998 31.360001 31.540001 4116500
ADBE 2012-05-25 31.639999 31.9 31.5 31.6 2000300
ADBE 2012-05-29 31.879999 32.259998 31.610001 32.049999 3171200
ADBE 2012-05-30 31.83 31.83 31.129999 31.290001 3426400
ADBE 2012-05-31 31.34 31.379999 30.76 31.049999 4736000
ADBE 2012-06-01 30.370001 30.620001 29.809999 29.82 4362000
ADBE 2012-06-04 29.879999 30.620001 29.879999 30.309999 3668100
ADBE 2012-06-05 30.190001 30.74 30.190001 30.709999 2263800
ADBE 2012-06-06 30.91 31.719999 30.67 31.690001 3092800
ADBE 2012-06-07 32.060001 32.119999 31.24 31.32 4293100
ADBE 2012-06-08 31.25 31.690001 31.200001 31.65 3095900
ADBE 2012-06-11 31.9 31.950001 31.09 31.129999 3811400
ADBE 2012-06-12 31.34 31.780001 31.200001 31.77 3305700
ADBE 2012-06-13 31.65 32.09 31.540001 31.790001 4141000
ADBE 2012-06-14 31.35 31.85 31.129999 31.67 6732700
ADBE 2012-06-15 31.75 32.419998 31.440001 32.389999 5442600
ADBE 2012-06-18 32.27 32.68 32.080002 32.630001 4579500
ADBE 2012-06-19 32.84 33.189999 32.669998 32.889999 6714500
ADBE 2012-06-20 30.68 32.490002 30.379999 31.99 18924900
ADBE 2012-06-21 31.82 31.940001 31.129999 31.23 7167100
ADBE 2012-06-22 31.4 31.74 31.190001 31.57 7841700
ADBE 2012-06-25 31.26 31.360001 30.799999 30.85 2595400
ADBE 2012-06-26 30.9 31.200001 30.709999 31.07 2208600
ADBE 2012-06-27 31.280001 31.549999 31.1 31.41 1960300
ADBE 2012-06-28 31.26 31.370001 30.75 31.17 2887800
ADBE 2012-06-29 31.74 32.369999 31.68 32.369999 4451000
ADBE 2012-07-02 31.860001 32.25 31.860001 32.189999 3895800
ADBE 2012-07-03 32.009998 32.509998 32.009998 32.509998 2107800
ADBE 2012-07-05 32.220001 32.68 32.189999 32.529999 2973000
ADBE 2012-07-06 32.200001 32.48 31.219999 31.370001 5272700
ADBE 2012-07-09 31.290001 31.530001 30.4 30.43 5342900
ADBE 2012-07-10 30.700001 30.879999 30.209999 30.440001 4084700
ADBE 2012-07-11 30.51 30.51 29.969999 30.200001 2611700
ADBE 2012-07-12 30.110001 30.309999 29.52 30.139999 4716800
ADBE 2012-07-13 30.18 30.780001 30.059999 30.65 2719000
ADBE 2012-07-16 30.65 30.65 30.24 30.4 1879600
ADBE 2012-07-17 30.709999 30.709999 29.98 30.65 3314000
ADBE 2012-07-18 30.65 31.57 30.549999 31.43 3124400
ADBE 2012-07-19 31.51 32.110001 31.41 31.889999 3645700
ADBE 2012-07-20 31.93 32.049999 31.35 31.379999 4063500
ADBE 2012-07-23 30.809999 30.82 30.23 30.639999 2689800
ADBE 2012-07-24 30.67 30.75 29.809999 30.02 2866400
ADBE 2012-07-25 30.059999 30.52 29.98 30.33 3003700
ADBE 2012-07-26 30.85 31.41 30.49 30.950001 3644200
ADBE 2012-07-27 31.26 32.0 31.17 31.9 3312900
ADBE 2012-07-30 31.889999 31.950001 30.92 31.01 4261200
ADBE 2012-07-31 30.99 31.27 30.84 30.879999 2662900
ADBE 2012-08-01 31.049999 31.17 30.639999 30.690001 2738800
ADBE 2012-08-02 30.459999 30.83 30.25 30.58 2640000
ADBE 2012-08-03 31.15 32.060001 31.049999 32.02 3617100
ADBE 2012-08-06 32.02 32.32 32.009998 32.139999 2910600
ADBE 2012-08-07 32.240002 32.580002 32.220001 32.369999 2569000
ADBE 2012-08-08 32.189999 32.639999 32.189999 32.509998 2156700
ADBE 2012-08-09 32.599998 32.939999 32.419998 32.650002 4344400
ADBE 2012-08-10 32.57 32.689999 32.43 32.639999 2975800
ADBE 2012-08-13 32.48 32.549999 32.09 32.27 2433900
ADBE 2012-08-14 32.509998 32.549999 32.0 32.110001 2712500
ADBE 2012-08-15 32.240002 32.950001 32.119999 32.91 3632300
ADBE 2012-08-16 32.889999 33.720001 32.869999 33.650002 4020000
ADBE 2012-08-17 33.73 33.91 33.419998 33.799999 3823000
ADBE 2012-08-20 33.66 33.939999 33.360001 33.919998 3465000
ADBE 2012-08-21 33.779999 34.09 33.599998 33.75 3493200
ADBE 2012-08-22 33.740002 33.98 33.619999 33.84 2871000
ADBE 2012-08-23 33.66 33.799999 33.349998 33.5 2566700
ADBE 2012-08-24 32.580002 32.580002 31.83 32.259998 8759600
ADBE 2012-08-27 32.470001 32.75 32.299999 32.32 4457400
ADBE 2012-08-28 32.360001 32.459999 32.029999 32.060001 4139800
ADBE 2012-08-29 32.139999 32.240002 31.610001 31.959999 4560900
ADBE 2012-08-30 31.77 31.85 31.35 31.459999 3174800
ADBE 2012-08-31 31.65 31.9 31.0 31.27 5966300
ADBE 2012-09-04 31.24 31.51 31.01 31.440001 4419800
ADBE 2012-09-05 31.389999 32.259998 31.26 32.259998 6289600
ADBE 2012-09-06 32.259998 32.98 32.259998 32.790001 4577200
ADBE 2012-09-07 32.830002 32.889999 32.389999 32.459999 3581300
ADBE 2012-09-10 32.360001 32.57 32.110001 32.130001 3865300
ADBE 2012-09-11 32.060001 32.59 31.940001 32.43 3929200
ADBE 2012-09-12 32.59 32.880001 32.330002 32.419998 3564800
ADBE 2012-09-13 32.490002 33.07 32.32 32.810001 4195200
ADBE 2012-09-14 32.93 33.380001 32.740002 33.34 3862300
ADBE 2012-09-17 33.290001 33.419998 32.990002 33.41 3407700
ADBE 2012-09-18 33.23 33.259998 32.490002 32.57 5954700
ADBE 2012-09-19 32.799999 33.169998 32.459999 33.119999 7805300
ADBE 2012-09-20 33.25 34.549999 33.0 34.529999 12398400
ADBE 2012-09-21 34.360001 34.490002 33.470001 33.830002 8794400
ADBE 2012-09-24 33.389999 33.759998 33.259998 33.419998 5348300
ADBE 2012-09-25 33.700001 33.75 32.869999 32.900002 6122000
ADBE 2012-09-26 32.91 32.98 32.419998 32.529999 3406100
ADBE 2012-09-27 32.669998 32.939999 32.43 32.799999 3487600
ADBE 2012-09-28 32.650002 32.93 32.389999 32.439999 4017900
ADBE 2012-10-01 32.580002 32.849998 32.349998 32.619999 5201900
ADBE 2012-10-02 32.82 32.91 32.32 32.57 3381600
ADBE 2012-10-03 32.73 32.849998 32.52 32.599998 2455700
ADBE 2012-10-04 32.540001 32.790001 32.200001 32.68 3886900
ADBE 2012-10-05 32.830002 33.029999 32.389999 32.470001 2505100
ADBE 2012-10-08 32.259998 32.470001 32.02 32.23 2154800
ADBE 2012-10-09 32.220001 32.25 31.559999 31.690001 3504400
ADBE 2012-10-10 31.639999 31.799999 31.33 31.51 2481700
ADBE 2012-10-11 31.85 31.91 31.58 31.780001 2854600
ADBE 2012-10-12 31.780001 32.049999 31.690001 31.940001 3040300
ADBE 2012-10-15 32.009998 32.349998 31.879999 32.330002 3143200
ADBE 2012-10-16 32.439999 33.349998 32.299999 33.240002 4782200
ADBE 2012-10-17 33.119999 33.540001 32.919998 33.439999 5146400
ADBE 2012-10-18 33.450001 33.68 33.240002 33.470001 3913800
ADBE 2012-10-19 33.450001 33.650002 33.139999 33.240002 5562600
ADBE 2012-10-22 33.439999 33.549999 33.169998 33.490002 3684900
ADBE 2012-10-23 33.189999 33.439999 32.970001 33.310001 3151800
ADBE 2012-10-24 33.560001 33.599998 33.279999 33.360001 3381500
ADBE 2012-10-25 33.529999 33.689999 33.27 33.400002 2868700
ADBE 2012-10-26 33.130001 34.09 32.990002 34.009998 6310600
ADBE 2012-10-31 34.0 34.049999 33.759998 34.029999 4253100
ADBE 2012-11-01 34.080002 34.639999 33.889999 34.360001 3681700
ADBE 2012-11-02 34.59 34.599998 34.23 34.389999 4006300
ADBE 2012-11-05 34.18 34.330002 33.84 34.240002 2808500
ADBE 2012-11-06 34.419998 34.66 34.240002 34.389999 2678900
ADBE 2012-11-07 34.110001 34.150002 33.459999 33.470001 4681500
ADBE 2012-11-08 33.5 33.57 32.919998 32.98 4247900
ADBE 2012-11-09 33.009998 33.279999 32.889999 32.900002 2581600
ADBE 2012-11-12 32.950001 33.029999 32.66 32.700001 1911900
ADBE 2012-11-13 32.549999 32.919998 32.349998 32.540001 2597200
ADBE 2012-11-14 32.599998 32.77 32.16 32.240002 5566500
ADBE 2012-11-15 32.380001 32.720001 32.139999 32.639999 3817700
ADBE 2012-11-16 32.580002 32.75 32.27 32.650002 3447300
ADBE 2012-11-19 32.93 33.0 32.709999 32.919998 2645500
ADBE 2012-11-20 32.799999 32.950001 32.52 32.639999 2345400
ADBE 2012-11-21 32.75 32.98 32.529999 32.84 1703700
ADBE 2012-11-23 33.060001 33.43 32.990002 33.400002 1449800
ADBE 2012-11-26 33.220001 33.330002 33.049999 33.290001 2348500
ADBE 2012-11-27 33.189999 33.59 33.16 33.18 2180400
ADBE 2012-11-28 33.16 33.939999 32.939999 33.880001 2612600
ADBE 2012-11-29 34.080002 34.169998 33.779999 34.09 3353700
ADBE 2012-11-30 34.189999 34.810001 33.849998 34.610001 4935400
ADBE 2012-12-03 34.779999 34.849998 34.57 34.700001 3146300
ADBE 2012-12-04 34.790001 35.639999 34.669998 35.299999 6744100
ADBE 2012-12-05 35.299999 35.630001 34.860001 35.400002 4277000
ADBE 2012-12-06 35.25 35.68 35.0 35.139999 5571900
ADBE 2012-12-07 35.400002 35.5 34.939999 35.48 2725400
ADBE 2012-12-10 35.450001 35.779999 35.400002 35.75 3542100
ADBE 2012-12-11 35.799999 36.110001 35.470001 35.540001 5912900
ADBE 2012-12-12 35.73 36.279999 35.689999 35.959999 4598200
ADBE 2012-12-13 36.009998 36.5 35.189999 35.529999 7746200
ADBE 2012-12-14 37.200001 38.099998 37.0 37.560001 17447900
ADBE 2012-12-17 37.07 37.43 36.900002 37.419998 8928100
ADBE 2012-12-18 37.419998 37.509998 37.18 37.490002 7652400
ADBE 2012-12-19 37.389999 38.25 37.349998 38.09 5853300
ADBE 2012-12-20 38.080002 38.16 37.790001 37.869999 4330300
ADBE 2012-12-21 37.360001 38.0 37.349998 37.709999 7975900
ADBE 2012-12-24 37.759998 37.82 37.310001 37.529999 2448000
ADBE 2012-12-26 37.48 37.990002 37.259998 37.549999 2437600
ADBE 2012-12-27 37.490002 37.619999 36.830002 37.299999 3422700
ADBE 2012-12-28 36.91 37.400002 36.889999 36.900002 3171600
ADBE 2012-12-31 36.799999 37.700001 36.650002 37.68 4634600
ADBE 2013-01-02 37.919998 38.73 37.919998 38.34 6483800
ADBE 2013-01-03 38.139999 38.299999 37.66 37.75 3906000
ADBE 2013-01-04 37.880001 38.189999 37.619999 38.130001 3809300
ADBE 2013-01-07 37.810001 38.209999 37.700001 37.939999 3632100
ADBE 2013-01-08 37.779999 38.200001 37.75 38.139999 3080900
ADBE 2013-01-09 38.16 38.709999 38.099998 38.66 4083100
ADBE 2013-01-10 38.75 38.779999 38.09 38.619999 3645200
ADBE 2013-01-11 38.650002 38.73 37.889999 38.09 3511300
ADBE 2013-01-14 37.990002 38.200001 37.810001 38.16 3048600
ADBE 2013-01-15 37.860001 38.459999 37.84 38.150002 2968100
ADBE 2013-01-16 38.119999 38.27 37.810001 37.880001 2640700
ADBE 2013-01-17 37.759998 38.09 37.709999 37.73 4089500
ADBE 2013-01-18 37.810001 37.990002 37.360001 37.98 5561400
ADBE 2013-01-22 37.869999 38.02 37.57 37.950001 2475400
ADBE 2013-01-23 37.939999 38.279999 37.889999 38.25 3309000
ADBE 2013-01-24 38.150002 38.700001 37.990002 38.110001 2605600
ADBE 2013-01-25 38.049999 38.529999 38.02 38.32 3273000
ADBE 2013-01-28 37.91 38.41 37.900002 38.240002 3536100
ADBE 2013-01-29 38.110001 38.560001 37.810001 38.52 2935900
ADBE 2013-01-30 38.5 38.509998 37.880001 37.939999 2693600
ADBE 2013-01-31 38.0 38.23 37.68 37.830002 3291900
ADBE 2013-02-01 38.200001 38.48 37.91 38.34 2416100
ADBE 2013-02-04 38.189999 38.439999 37.82 38.099998 2928000
ADBE 2013-02-05 38.200001 38.57 38.009998 38.509998 2355600
ADBE 2013-02-06 38.360001 38.650002 38.259998 38.400002 2567800
ADBE 2013-02-07 38.259998 38.389999 37.66 38.07 3110300
ADBE 2013-02-08 38.310001 39.450001 38.150002 39.119999 5104600
ADBE 2013-02-11 38.990002 39.049999 38.529999 38.639999 2333800
ADBE 2013-02-12 38.549999 39.130001 38.119999 38.889999 3279500
ADBE 2013-02-13 38.900002 39.150002 38.669998 38.810001 2491000
ADBE 2013-02-14 38.700001 38.919998 38.299999 38.610001 4929700
ADBE 2013-02-15 38.509998 38.759998 38.380001 38.630001 2367900
ADBE 2013-02-19 38.580002 39.0 38.52 38.990002 2056500
ADBE 2013-02-20 39.049999 39.279999 38.75 38.77 3129600
ADBE 2013-02-21 38.82 38.82 38.299999 38.34 2872700
ADBE 2013-02-22 38.540001 38.869999 38.369999 38.549999 2835500
ADBE 2013-02-25 38.66 39.09 38.099998 38.110001 2738700
ADBE 2013-02-26 38.139999 38.66 38.09 38.59 2925000
ADBE 2013-02-27 38.32 39.75 38.099998 39.599998 5285300
ADBE 2013-02-28 39.540001 39.939999 39.290001 39.310001 3637600
ADBE 2013-03-01 39.299999 39.880001 38.959999 39.830002 2328200
ADBE 2013-03-04 39.740002 40.470001 39.450001 40.459999 2423600
ADBE 2013-03-05 40.759998 41.490002 40.68 41.459999 4236600
ADBE 2013-03-06 41.470001 41.77 41.130001 41.290001 2835600
ADBE 2013-03-07 41.400002 41.59 41.200001 41.5 2678600
ADBE 2013-03-08 41.75 41.91 41.32 41.5 3330300
ADBE 2013-03-11 41.119999 41.540001 40.959999 41.48 4632400
ADBE 2013-03-12 41.529999 41.529999 41.150002 41.400002 3454800
ADBE 2013-03-13 41.5 41.810001 41.299999 41.59 2892500
ADBE 2013-03-14 41.82 41.93 41.439999 41.619999 2762900
ADBE 2013-03-15 41.450001 41.790001 41.32 41.380001 5424200
ADBE 2013-03-18 41.080002 41.48 40.209999 41.060001 3311300
ADBE 2013-03-19 41.099998 41.369999 40.490002 40.75 4767400
ADBE 2013-03-20 42.700001 43.23 41.990002 42.459999 10733400
ADBE 2013-03-21 41.990002 42.630001 41.900002 42.18 5659400
ADBE 2013-03-22 42.169998 43.23 42.110001 42.970001 5619500
ADBE 2013-03-25 42.900002 43.419998 42.41 42.490002 5296600
ADBE 2013-03-26 42.66 42.950001 42.459999 42.75 2125400
ADBE 2013-03-27 42.599998 42.880001 42.380001 42.66 1707000
ADBE 2013-03-28 42.540001 43.59 42.419998 43.52 4075200
ADBE 2013-04-01 43.360001 43.779999 43.23 43.380001 3398000
ADBE 2013-04-02 43.5 43.889999 43.360001 43.849998 3371600
ADBE 2013-04-03 43.779999 43.84 43.490002 43.700001 5043100
ADBE 2013-04-04 43.740002 44.25 43.439999 44.209999 5109900
ADBE 2013-04-05 43.419998 43.860001 43.209999 43.380001 4307900
ADBE 2013-04-08 43.27 43.799999 43.130001 43.790001 2814100
ADBE 2013-04-09 43.709999 44.259998 43.34 44.169998 2529400
ADBE 2013-04-10 44.419998 45.400002 44.330002 44.700001 5795400
ADBE 2013-04-11 45.040001 45.529999 44.799999 45.209999 5896300
ADBE 2013-04-12 45.150002 45.16 44.740002 45.029999 2817700
ADBE 2013-04-15 44.810001 45.459999 44.59 44.599998 3553100
ADBE 2013-04-16 44.77 45.349998 44.77 45.279999 2226500
ADBE 2013-04-17 44.860001 45.169998 44.509998 44.900002 3421200
ADBE 2013-04-18 45.18 45.200001 44.34 44.459999 2995900
ADBE 2013-04-19 44.599998 44.810001 44.310001 44.740002 2746900
ADBE 2013-04-22 45.0 45.200001 44.330002 44.529999 2026400
ADBE 2013-04-23 44.84 45.360001 44.439999 44.869999 2163800
ADBE 2013-04-24 44.91 45.049999 44.52 44.669998 2223500
ADBE 2013-04-25 44.75 45.209999 44.560001 45.049999 2131900
ADBE 2013-04-26 44.84 45.18 44.779999 44.91 2300100
ADBE 2013-04-29 44.889999 45.59 44.82 45.060001 3553200
ADBE 2013-04-30 44.759998 45.150002 44.549999 45.080002 4313200
ADBE 2013-05-01 45.139999 45.73 44.610001 44.709999 3817600
ADBE 2013-05-02 44.650002 45.880001 44.630001 45.689999 2738500
ADBE 2013-05-03 46.0 47.169998 45.82 47.009998 4226500
ADBE 2013-05-06 47.0 47.139999 46.48 46.490002 3078200
ADBE 2013-05-07 46.459999 46.68 45.290001 45.599998 6863000
ADBE 2013-05-08 45.509998 45.639999 45.16 45.32 3318900
ADBE 2013-05-09 45.220001 45.25 43.470001 43.970001 9319000
ADBE 2013-05-10 44.119999 44.200001 43.75 44.02 4571200
ADBE 2013-05-13 43.98 44.009998 43.490002 43.610001 2768000
ADBE 2013-05-14 43.700001 44.099998 43.599998 44.040001 4305000
ADBE 2013-05-15 44.060001 45.110001 43.950001 45.07 3646000
ADBE 2013-05-16 44.959999 45.34 44.48 44.560001 2609100
ADBE 2013-05-17 44.599998 44.759998 44.330002 44.610001 3688200
ADBE 2013-05-20 44.549999 44.68 44.150002 44.290001 1491100
ADBE 2013-05-21 44.209999 44.48 43.889999 44.02 1828200
ADBE 2013-05-22 44.119999 44.310001 42.950001 43.169998 3026400
ADBE 2013-05-23 42.66 43.139999 42.57 42.77 3339700
ADBE 2013-05-24 42.32 42.529999 41.91 42.43 3766200
ADBE 2013-05-28 42.779999 43.130001 42.650002 42.91 2655900
ADBE 2013-05-29 42.75 42.869999 42.389999 42.599998 3280900
ADBE 2013-05-30 42.650002 43.380001 42.5 43.189999 2755500
ADBE 2013-05-31 42.919998 43.549999 42.66 42.91 3133200
ADBE 2013-06-03 42.98 43.48 42.759998 43.459999 2884800
ADBE 2013-06-04 43.669998 44.799999 43.529999 44.389999 5249400
ADBE 2013-06-05 44.389999 44.580002 43.810001 43.84 3385600
ADBE 2013-06-06 43.84 44.049999 43.259998 43.57 3760900
ADBE 2013-06-07 43.860001 44.41 43.66 44.119999 2895300
ADBE 2013-06-10 44.299999 44.34 43.84 44.09 1833900
ADBE 2013-06-11 43.599998 43.849998 43.099998 43.119999 2487100
ADBE 2013-06-12 43.310001 43.459999 42.610001 42.720001 2124500
ADBE 2013-06-13 42.740002 43.360001 42.389999 43.299999 2002400
ADBE 2013-06-14 43.330002 43.57 42.700001 42.84 2320100
ADBE 2013-06-17 43.220001 43.759998 42.970001 43.389999 2677100
ADBE 2013-06-18 43.549999 44.200001 43.220001 43.360001 5433900
ADBE 2013-06-19 46.43 46.439999 45.349998 45.779999 12566000
ADBE 2013-06-20 45.279999 45.290001 44.450001 44.900002 5488700
ADBE 2013-06-21 44.919998 45.0 44.23 44.77 6294400
ADBE 2013-06-24 44.34 44.599998 43.369999 43.599998 4492900
ADBE 2013-06-25 44.040001 44.439999 43.459999 44.369999 3366300
ADBE 2013-06-26 44.950001 45.919998 44.900002 45.68 5356400
ADBE 2013-06-27 45.900002 46.27 45.59 45.93 2916500
ADBE 2013-06-28 45.990002 45.990002 45.389999 45.560001 4052600
ADBE 2013-07-01 45.23 47.189999 44.880001 46.240002 6341400
ADBE 2013-07-02 46.0 46.48 45.720001 46.029999 3025100
ADBE 2013-07-03 45.709999 46.82 45.66 46.419998 1597300
ADBE 2013-07-05 46.689999 47.099998 46.549999 47.0 1614600
ADBE 2013-07-08 47.029999 47.490002 46.439999 46.630001 2813100
ADBE 2013-07-09 46.759998 47.310001 46.73 47.259998 2578900
ADBE 2013-07-10 47.09 47.330002 46.639999 47.25 2684700
ADBE 2013-07-11 47.619999 48.0 47.5 47.990002 3293500
ADBE 2013-07-12 48.349998 48.630001 48.080002 48.389999 4135700
ADBE 2013-07-15 48.25 48.459999 48.099998 48.119999 2122800
ADBE 2013-07-16 48.049999 48.130001 47.360001 47.490002 2473100
ADBE 2013-07-17 48.169998 48.400002 47.779999 48.040001 3135800
ADBE 2013-07-18 48.040001 48.52 48.009998 48.189999 2641600
ADBE 2013-07-19 48.259998 48.470001 47.93 48.07 2764000
ADBE 2013-07-22 48.52 48.52 47.919998 48.279999 1782900
ADBE 2013-07-23 48.349998 48.450001 47.950001 48.07 1708600
ADBE 2013-07-24 48.380001 48.580002 47.650002 47.799999 2407400
ADBE 2013-07-25 47.799999 47.959999 47.450001 47.790001 2242800
ADBE 2013-07-26 47.77 47.860001 47.400002 47.639999 2918000
ADBE 2013-07-29 47.509998 47.77 47.110001 47.169998 2352400
ADBE 2013-07-30 47.189999 47.5 47.119999 47.360001 2758000
ADBE 2013-07-31 47.5 47.709999 47.18 47.279999 3813500
ADBE 2013-08-01 47.619999 47.82 47.41 47.700001 3497600
ADBE 2013-08-02 47.380001 47.82 47.130001 47.450001 3761000
ADBE 2013-08-05 47.450001 47.84 47.349998 47.630001 2172200
ADBE 2013-08-06 47.549999 47.849998 47.369999 47.389999 1642800
ADBE 2013-08-07 47.169998 47.48 46.830002 47.099998 2396700
ADBE 2013-08-08 47.32 47.66 47.029999 47.509998 2974200
ADBE 2013-08-09 47.380001 47.77 47.09 47.18 1891300
ADBE 2013-08-12 46.869999 47.330002 46.849998 47.200001 1807900
ADBE 2013-08-13 47.369999 47.41 46.919998 47.139999 1960300
ADBE 2013-08-14 47.139999 47.139999 46.68 46.84 2115100
ADBE 2013-08-15 46.369999 46.389999 45.700001 45.869999 2616800
ADBE 2013-08-16 45.939999 45.950001 45.299999 45.400002 2829200
ADBE 2013-08-19 45.439999 45.52 44.880001 44.889999 2185800
ADBE 2013-08-20 44.77 45.450001 44.700001 45.07 2213900
ADBE 2013-08-21 45.009998 45.509998 44.799999 45.139999 2515500
ADBE 2013-08-22 45.099998 45.709999 45.09 45.68 1699600
ADBE 2013-08-23 45.849998 45.880001 45.41 45.77 2410900
ADBE 2013-08-26 46.25 46.610001 46.009998 46.060001 2590500
ADBE 2013-08-27 45.549999 45.880001 45.27 45.5 2287600
ADBE 2013-08-28 45.580002 45.91 45.490002 45.529999 1971500
ADBE 2013-08-29 45.5 46.139999 45.349998 45.93 1738900
ADBE 2013-08-30 45.880001 46.110001 45.57 45.75 2211500
ADBE 2013-09-03 46.209999 46.57 45.700001 45.880001 1955500
ADBE 2013-09-04 45.759998 47.169998 45.759998 46.93 5402200
ADBE 2013-09-05 46.880001 47.34 46.68 46.73 2379800
ADBE 2013-09-06 46.889999 47.299999 46.259998 46.869999 3140900
ADBE 2013-09-09 47.110001 47.27 46.990002 47.25 1931700
ADBE 2013-09-10 47.619999 48.060001 47.509998 48.02 2831100
ADBE 2013-09-11 48.0 48.330002 47.950001 48.200001 2650200
ADBE 2013-09-12 48.07 48.09 47.560001 47.639999 3024100
ADBE 2013-09-13 47.66 47.959999 47.639999 47.759998 2571600
ADBE 2013-09-16 48.169998 48.700001 47.970001 48.139999 4474800
ADBE 2013-09-17 48.189999 48.490002 47.919998 48.139999 6917200
ADBE 2013-09-18 51.68 52.669998 51.060001 52.580002 15267900
ADBE 2013-09-19 52.049999 52.400002 51.580002 51.869999 7183400
ADBE 2013-09-20 51.869999 52.959999 51.68 52.310001 12323000
ADBE 2013-09-23 52.07 52.470001 51.619999 51.799999 3183400
ADBE 2013-09-24 51.790001 51.880001 51.07 51.419998 3103300
ADBE 2013-09-25 51.48 52.080002 51.419998 51.869999 4009400
ADBE 2013-09-26 52.0 52.380001 51.810001 52.099998 2902900
ADBE 2013-09-27 51.709999 52.48 51.650002 52.029999 2382000
ADBE 2013-09-30 51.5 52.150002 51.200001 51.939999 2747000
ADBE 2013-10-01 52.099998 52.48 51.84 52.43 3243300
ADBE 2013-10-02 51.790001 52.279999 51.290001 51.52 3691200
ADBE 2013-10-03 51.610001 51.650002 50.540001 50.880001 3862200
ADBE 2013-10-04 50.09 51.669998 50.02 51.57 3880900
ADBE 2013-10-07 51.049999 51.34 50.790001 50.82 2582700
ADBE 2013-10-08 50.93 50.970001 49.439999 49.580002 4953800
ADBE 2013-10-09 49.619999 49.869999 48.869999 49.450001 4347300
ADBE 2013-10-10 50.060001 51.220001 49.860001 51.169998 3740900
ADBE 2013-10-11 50.82 52.220001 50.82 52.189999 3410500
ADBE 2013-10-14 51.900002 52.830002 51.720001 52.630001 4910000
ADBE 2013-10-15 52.310001 52.779999 51.810001 51.93 3658800
ADBE 2013-10-16 51.540001 52.580002 51.540001 51.91 3367700
ADBE 2013-10-17 51.869999 52.310001 51.700001 52.07 3776600
ADBE 2013-10-18 52.150002 52.779999 52.0 52.630001 4210100
ADBE 2013-10-21 52.73 53.27 52.709999 53.080002 3739700
ADBE 2013-10-22 53.470001 53.57 52.990002 53.169998 4375700
ADBE 2013-10-23 52.75 53.450001 52.16 53.060001 4386800
ADBE 2013-10-24 53.060001 54.580002 53.049999 54.209999 5717200
ADBE 2013-10-25 54.07 54.200001 53.459999 53.810001 6186100
ADBE 2013-10-28 53.91 54.369999 53.59 53.93 3505000
ADBE 2013-10-29 54.0 55.119999 53.91 54.860001 5148300
ADBE 2013-10-30 54.869999 55.07 53.689999 54.099998 3482400
ADBE 2013-10-31 54.009998 54.560001 53.900002 54.220001 3509500
ADBE 2013-11-01 54.610001 54.68 54.139999 54.610001 2720000
ADBE 2013-11-04 55.009998 55.419998 54.66 55.389999 3433600
ADBE 2013-11-05 55.240002 55.279999 54.669998 54.790001 3616600
ADBE 2013-11-06 54.900002 55.110001 54.540001 54.880001 3286100
ADBE 2013-11-07 55.049999 55.169998 53.099998 53.169998 5526600
ADBE 2013-11-08 53.419998 54.93 53.330002 54.84 5940900
ADBE 2013-11-11 54.849998 56.18 54.490002 56.18 4221800
ADBE 2013-11-12 55.84 56.34 55.599998 56.240002 2929200
ADBE 2013-11-13 55.59 57.59 55.59 57.549999 5168600
ADBE 2013-11-14 57.560001 57.990002 56.91 57.169998 4571300
ADBE 2013-11-15 57.540001 57.59 56.779999 57.349998 2909900
ADBE 2013-11-18 57.450001 57.490002 56.400002 56.599998 3173600
ADBE 2013-11-19 56.73 56.73 55.650002 55.77 3405000
ADBE 2013-11-20 55.98 56.32 55.799999 55.939999 2931300
ADBE 2013-11-21 56.279999 56.59 55.860001 56.23 2461200
ADBE 2013-11-22 56.259998 56.5 55.889999 56.41 2890800
ADBE 2013-11-25 56.619999 57.18 56.5 56.950001 2986400
ADBE 2013-11-26 56.869999 56.889999 56.200001 56.700001 2841000
ADBE 2013-11-27 56.849998 57.029999 56.68 56.91 2134000
ADBE 2013-11-29 57.119999 57.150002 56.619999 56.779999 965200
ADBE 2013-12-02 56.740002 57.029999 56.610001 56.759998 1950800
ADBE 2013-12-03 56.630001 57.060001 56.389999 56.400002 4129500
ADBE 2013-12-04 56.189999 56.43 55.419998 56.049999 3663500
ADBE 2013-12-05 55.630001 55.75 54.470001 55.040001 7792700
ADBE 2013-12-06 55.990002 56.099998 55.549999 55.599998 3334300
ADBE 2013-12-09 55.939999 56.049999 55.240002 55.439999 3397700
ADBE 2013-12-10 55.380001 55.389999 54.650002 55.32 3787300
ADBE 2013-12-11 55.25 55.599998 54.580002 54.639999 3990000
ADBE 2013-12-12 54.439999 54.939999 53.93 53.990002 6248200
ADBE 2013-12-13 58.060001 61.09 58.0 60.889999 15848100
ADBE 2013-12-16 60.630001 60.880001 58.400002 58.5 8786000
ADBE 2013-12-17 58.5 58.880001 57.540001 57.669998 6351800
ADBE 2013-12-18 57.580002 59.07 57.02 59.040001 4975300
ADBE 2013-12-19 58.73 58.98 58.07 58.130001 3310500
ADBE 2013-12-20 58.419998 59.549999 58.220001 59.259998 5363200
ADBE 2013-12-23 59.740002 59.889999 59.119999 59.470001 1947900
ADBE 2013-12-24 59.580002 59.779999 59.220001 59.529999 846700
ADBE 2013-12-26 59.529999 59.990002 59.48 59.580002 1026500
ADBE 2013-12-27 59.73 59.990002 59.279999 59.509998 1266900
ADBE 2013-12-30 59.669998 59.799999 59.240002 59.549999 1329100
ADBE 2013-12-31 59.599998 59.919998 59.560001 59.880001 1391300
ADBE 2014-01-02 59.060001 59.529999 58.939999 59.290001 2745900
ADBE 2014-01-03 59.189999 59.689999 59.110001 59.16 1589000
ADBE 2014-01-06 58.060001 58.77 58.009998 58.119999 3753600
ADBE 2014-01-07 58.259998 59.049999 58.060001 58.970001 2963600
ADBE 2014-01-08 59.119999 59.279999 58.459999 58.900002 3456000
ADBE 2014-01-09 58.990002 59.529999 58.720001 59.09 2427400
ADBE 2014-01-10 59.349998 59.630001 58.950001 59.529999 1829100
ADBE 2014-01-13 59.279999 59.439999 58.41 58.599998 2928700
ADBE 2014-01-14 58.68 60.529999 58.630001 60.369999 4179500
ADBE 2014-01-15 60.439999 61.810001 60.400002 61.68 4220300
ADBE 2014-01-16 61.59 61.98 61.259998 61.630001 3747800
ADBE 2014-01-17 61.02 61.599998 60.799999 61.369999 3314500
ADBE 2014-01-21 61.5 61.790001 60.700001 60.849998 3198700
ADBE 2014-01-22 60.93 61.810001 60.700001 61.77 3594000
ADBE 2014-01-23 61.18 61.43 60.32 60.880001 2671300
ADBE 2014-01-24 60.299999 60.439999 59.09 59.09 2850700
ADBE 2014-01-27 58.110001 58.880001 57.860001 58.360001 5258000
ADBE 2014-01-28 57.98 59.459999 57.880001 59.110001 3529500
ADBE 2014-01-29 58.610001 59.18 58.169998 58.459999 3585400
ADBE 2014-01-30 59.119999 59.900002 59.02 59.389999 2768300
ADBE 2014-01-31 58.150002 59.540001 58.09 59.189999 3112900
ADBE 2014-02-03 59.080002 59.259998 57.32 58.09 6649100
ADBE 2014-02-04 58.48 59.740002 57.650002 59.720001 3593200
ADBE 2014-02-05 59.540001 61.02 59.27 61.0 5122600
ADBE 2014-02-06 60.700001 61.650002 60.650002 61.34 2898200
ADBE 2014-02-07 61.580002 63.240002 61.299999 62.880001 4822500
ADBE 2014-02-10 62.73 63.799999 62.52 63.779999 2833400
ADBE 2014-02-11 64.480003 64.879997 63.66 63.970001 4648000
ADBE 2014-02-12 64.209999 65.150002 64.089996 65.139999 3137800
ADBE 2014-02-13 64.839996 67.110001 64.830002 67.040001 3606900
ADBE 2014-02-14 67.480003 68.489998 67.0 68.339996 6232000
ADBE 2014-02-18 68.620003 69.099998 68.0 68.660004 3757900
ADBE 2014-02-19 68.449997 69.43 67.68 67.989998 3994300
ADBE 2014-02-20 68.190002 68.660004 67.699997 68.480003 3162200
ADBE 2014-02-21 67.82 68.440002 67.550003 68.220001 3610200
ADBE 2014-02-24 68.540001 69.279999 68.0 68.769997 2811700
ADBE 2014-02-25 68.709999 68.760002 67.629997 68.010002 3566400
ADBE 2014-02-26 67.730003 68.949997 67.650002 67.82 3066500
ADBE 2014-02-27 67.900002 70.080002 67.82 69.919998 4724500
ADBE 2014-02-28 70.25 71.110001 67.830002 68.629997 5728600
ADBE 2014-03-03 68.059998 68.150002 67.139999 67.860001 3395000
ADBE 2014-03-04 68.599998 69.040001 68.5 68.599998 5425500
ADBE 2014-03-05 68.790001 69.029999 68.519997 68.900002 3070100
ADBE 2014-03-06 69.139999 69.419998 68.849998 68.919998 3059200
ADBE 2014-03-07 69.209999 69.309998 67.970001 68.519997 2500300
ADBE 2014-03-10 68.68 68.68 67.309998 68.040001 3032800
ADBE 2014-03-11 68.190002 68.599998 67.25 67.470001 3345000
ADBE 2014-03-12 67.059998 68.099998 66.75 68.059998 2433600
ADBE 2014-03-13 68.480003 68.830002 66.629997 67.080002 2870900
ADBE 2014-03-14 67.699997 67.699997 66.870003 67.190002 3006600
ADBE 2014-03-17 67.889999 69.349998 67.730003 68.169998 3932400
ADBE 2014-03-18 67.660004 70.239998 67.519997 68.519997 11438500
ADBE 2014-03-19 69.010002 69.010002 66.150002 67.629997 7683100
ADBE 2014-03-20 67.550003 69.080002 67.440002 68.489998 5280200
ADBE 2014-03-21 69.059998 69.059998 66.910004 67.139999 5477200
ADBE 2014-03-24 67.220001 67.480003 64.769997 65.239998 5905700
ADBE 2014-03-25 65.75 66.739998 65.059998 65.809998 4245500
ADBE 2014-03-26 66.099998 66.389999 63.880001 63.900002 4714000
ADBE 2014-03-27 63.599998 65.160004 63.049999 64.529999 5556700
ADBE 2014-03-28 64.709999 65.610001 64.150002 64.879997 4019800
ADBE 2014-03-31 64.870003 65.949997 64.620003 65.739998 3213900
ADBE 2014-04-01 65.900002 66.220001 65.440002 65.93 3398400
ADBE 2014-04-02 66.07 66.309998 65.120003 65.480003 2587000
ADBE 2014-04-03 65.5 65.5 62.169998 62.450001 6984500
ADBE 2014-04-04 62.919998 62.919998 61.099998 61.32 6157100
ADBE 2014-04-07 61.200001 61.200001 59.630001 60.470001 6271100
ADBE 2014-04-08 60.529999 62.25 60.110001 61.82 6710000
ADBE 2014-04-09 62.0 63.689999 61.560001 63.459999 6427400
ADBE 2014-04-10 63.049999 63.450001 61.27 61.490002 5648500
ADBE 2014-04-11 60.889999 61.75 60.02 60.5 5930700
ADBE 2014-04-14 61.18 61.66 60.549999 61.389999 3234000
ADBE 2014-04-15 61.5 62.290001 60.5 62.110001 3598600
ADBE 2014-04-16 62.27 63.139999 62.25 63.040001 3370600
ADBE 2014-04-17 62.959999 64.230003 62.529999 64.040001 3745800
ADBE 2014-04-21 64.0 64.459999 63.560001 64.300003 2077300
ADBE 2014-04-22 64.059998 64.739998 63.759998 64.480003 3854900
ADBE 2014-04-23 64.230003 64.580002 63.779999 64.389999 2863700
ADBE 2014-04-24 64.889999 65.0 62.93 63.220001 3961200
ADBE 2014-04-25 62.919998 63.029999 61.560001 61.610001 4288500
ADBE 2014-04-28 61.84 62.169998 59.619999 60.400002 4375800
ADBE 2014-04-29 60.57 60.93 59.91 60.91 3531600
ADBE 2014-04-30 60.869999 61.799999 60.630001 61.689999 3722100
ADBE 2014-05-01 61.689999 63.099998 61.310001 62.59 2839300
ADBE 2014-05-02 62.860001 62.970001 61.529999 61.560001 2365300
ADBE 2014-05-05 61.200001 61.98 60.880001 61.439999 2070200
ADBE 2014-05-06 61.150002 61.349998 59.34 59.439999 3913200
ADBE 2014-05-07 59.560001 59.68 57.150002 58.630001 7061100
ADBE 2014-05-08 58.34 60.610001 57.900002 59.080002 3824900
ADBE 2014-05-09 59.139999 59.610001 58.169998 59.59 3607800
ADBE 2014-05-12 59.77 61.049999 59.740002 60.700001 2863600
ADBE 2014-05-13 60.810001 60.970001 60.139999 60.810001 2938400
ADBE 2014-05-14 59.950001 61.349998 59.950001 60.880001 2497800
ADBE 2014-05-15 60.709999 60.950001 59.560001 60.200001 5699200
ADBE 2014-05-16 60.650002 61.689999 59.93 61.639999 3651200
ADBE 2014-05-19 61.27 62.84 61.259998 62.200001 2817600
ADBE 2014-05-20 62.119999 62.450001 61.419998 61.709999 1865300
ADBE 2014-05-21 61.73 62.66 61.529999 62.470001 1414100
ADBE 2014-05-22 62.290001 63.459999 61.91 63.150002 1814700
ADBE 2014-05-23 63.330002 64.480003 62.84 64.300003 2281900
ADBE 2014-05-27 64.639999 65.489998 64.610001 65.25 2150600
ADBE 2014-05-28 65.43 65.480003 64.790001 64.839996 2198400
ADBE 2014-05-29 64.93 65.82 64.93 65.449997 2061000
ADBE 2014-05-30 65.75 65.75 64.169998 64.540001 2444300
ADBE 2014-06-02 64.540001 65.040001 63.68 64.639999 1427700
ADBE 2014-06-03 64.190002 64.459999 63.490002 64.089996 3010200
ADBE 2014-06-04 64.099998 64.730003 63.619999 64.169998 2675600
ADBE 2014-06-05 64.300003 65.620003 63.93 65.470001 2041900
ADBE 2014-06-06 65.989998 67.32 65.690002 66.910004 3623500
ADBE 2014-06-09 66.699997 67.379997 66.589996 66.93 1339800
ADBE 2014-06-10 66.690002 67.190002 66.459999 66.959999 1558800
ADBE 2014-06-11 66.900002 67.5 66.660004 67.459999 1607900
ADBE 2014-06-12 67.230003 67.459999 66.279999 66.559998 1940100
ADBE 2014-06-13 66.699997 66.949997 66.25 66.82 2981100
ADBE 2014-06-16 66.800003 67.790001 66.519997 67.620003 4370400
ADBE 2014-06-17 67.360001 68.0 66.860001 67.540001 6654100
ADBE 2014-06-18 73.82 74.690002 72.099998 73.080002 11376700
ADBE 2014-06-19 73.169998 73.57 72.239998 72.949997 4413400
ADBE 2014-06-20 73.040001 73.150002 72.550003 72.610001 3904500
ADBE 2014-06-23 72.739998 73.160004 72.290001 72.889999 2354200
ADBE 2014-06-24 72.949997 73.279999 72.18 72.379997 2948600
ADBE 2014-06-25 72.269997 72.760002 72.120003 72.440002 2218800
ADBE 2014-06-26 72.440002 72.900002 72.18 72.849998 2075300
ADBE 2014-06-27 72.620003 72.769997 71.760002 72.0 7315500
ADBE 2014-06-30 72.43 72.739998 71.959999 72.360001 2771300
ADBE 2014-07-01 72.089996 73.989998 71.800003 73.010002 4718400
ADBE 2014-07-02 72.650002 73.239998 72.599998 72.760002 2682100
ADBE 2014-07-03 72.949997 73.709999 72.68 73.57 1396100
ADBE 2014-07-07 73.07 73.419998 72.580002 72.68 1768300
ADBE 2014-07-08 72.589996 72.870003 70.870003 71.139999 2789000
ADBE 2014-07-09 71.110001 71.970001 71.110001 71.57 1749500
ADBE 2014-07-10 70.459999 72.080002 70.309998 71.699997 1853200
ADBE 2014-07-11 71.730003 72.440002 71.050003 72.260002 1930600
ADBE 2014-07-14 72.550003 73.260002 72.459999 72.879997 1862500
ADBE 2014-07-15 72.800003 73.110001 71.870003 72.290001 2752700
ADBE 2014-07-16 72.550003 72.870003 72.190002 72.379997 1512600
ADBE 2014-07-17 72.110001 72.470001 71.309998 71.389999 2032400
ADBE 2014-07-18 71.900002 72.580002 71.349998 72.550003 2856900
ADBE 2014-07-21 72.5 72.650002 71.699997 71.959999 1906100
ADBE 2014-07-22 72.129997 72.830002 71.910004 72.260002 1769500
ADBE 2014-07-23 72.339996 72.550003 71.480003 72.040001 1873800
ADBE 2014-07-24 72.300003 72.900002 72.199997 72.800003 2414100
ADBE 2014-07-25 72.540001 73.150002 72.230003 72.620003 1996700
ADBE 2014-07-28 72.389999 73.019997 71.839996 72.699997 1721800
ADBE 2014-07-29 72.699997 73.25 72.239998 72.269997 1916100
ADBE 2014-07-30 72.5 72.699997 71.470001 71.889999 2667600
ADBE 2014-07-31 71.309998 71.540001 69.010002 69.25 3822100
ADBE 2014-08-01 69.010002 69.550003 68.519997 68.940002 2109000
ADBE 2014-08-04 68.949997 69.239998 68.349998 68.769997 3037300
ADBE 2014-08-05 68.300003 69.550003 68.290001 68.970001 3456700
ADBE 2014-08-06 68.730003 69.07 68.220001 68.230003 2455700
ADBE 2014-08-07 68.690002 68.879997 67.57 67.830002 2292500
ADBE 2014-08-08 68.080002 68.639999 67.739998 68.389999 1573200
ADBE 2014-08-11 68.5 69.18 68.279999 68.970001 2196900
ADBE 2014-08-12 68.610001 68.989998 68.199997 68.790001 1919200
ADBE 2014-08-13 69.120003 69.970001 68.360001 69.790001 1881800
ADBE 2014-08-14 69.889999 70.07 69.589996 70.050003 1318700
ADBE 2014-08-15 70.879997 70.910004 69.580002 70.07 4311600
ADBE 2014-08-18 70.440002 71.099998 70.389999 71.059998 1707300
ADBE 2014-08-19 71.089996 72.080002 71.059998 72.050003 1997800
ADBE 2014-08-20 71.779999 72.0 70.75 71.019997 3395300
ADBE 2014-08-21 71.07 71.900002 70.830002 71.730003 1886900
ADBE 2014-08-22 71.889999 72.290001 71.550003 72.040001 1443900
ADBE 2014-08-25 72.440002 72.57 71.629997 71.82 1709000
ADBE 2014-08-26 71.790001 72.25 71.5 71.529999 1848200
ADBE 2014-08-27 71.529999 72.089996 71.370003 71.550003 1705600
ADBE 2014-08-28 71.230003 71.720001 70.860001 71.370003 1062900
ADBE 2014-08-29 71.769997 72.099998 71.400002 71.900002 1659500
ADBE 2014-09-02 72.059998 72.589996 71.839996 72.099998 2161400
ADBE 2014-09-03 72.550003 72.800003 71.989998 72.43 1971400
ADBE 2014-09-04 72.629997 73.199997 72.260002 72.459999 1976000
ADBE 2014-09-05 72.599998 73.129997 72.410004 73.129997 1736200
ADBE 2014-09-08 72.870003 73.550003 72.809998 73.389999 1373500
ADBE 2014-09-09 73.580002 73.580002 72.339996 72.419998 1648300
ADBE 2014-09-10 72.25 72.75 71.839996 72.330002 2213500
ADBE 2014-09-11 72.029999 72.57 71.779999 72.419998 1708800
ADBE 2014-09-12 72.400002 72.489998 70.800003 70.980003 3145600
ADBE 2014-09-15 70.629997 70.959999 69.370003 70.269997 3867700
ADBE 2014-09-16 70.010002 70.959999 69.190002 70.730003 5965200
ADBE 2014-09-17 68.029999 69.089996 67.160004 67.300003 9463300
ADBE 2014-09-18 67.279999 68.150002 67.099998 67.910004 5173900
ADBE 2014-09-19 68.120003 68.199997 66.349998 66.940002 6790000
ADBE 2014-09-22 66.699997 67.220001 65.790001 67.199997 4122200
ADBE 2014-09-23 67.110001 68.07 66.849998 67.790001 4414100
ADBE 2014-09-24 67.769997 69.25 67.599998 69.029999 3879800
ADBE 2014-09-25 68.849998 69.019997 67.529999 67.709999 3622900
ADBE 2014-09-26 67.489998 68.419998 67.419998 68.360001 2286600
ADBE 2014-09-29 67.690002 69.489998 67.550003 69.220001 3379600
ADBE 2014-09-30 69.489998 69.5 68.529999 69.190002 2887200
ADBE 2014-10-01 69.129997 69.129997 67.510002 67.540001 4650600
ADBE 2014-10-02 67.830002 67.949997 66.150002 67.059998 3936900
ADBE 2014-10-03 67.589996 68.669998 67.589996 68.400002 2873600
ADBE 2014-10-06 68.559998 68.800003 67.449997 67.669998 1586000
ADBE 2014-10-07 67.400002 67.629997 65.93 65.959999 3308200
ADBE 2014-10-08 66.0 68.089996 65.410004 67.989998 3562500
ADBE 2014-10-09 67.830002 67.959999 65.480003 65.660004 3376800
ADBE 2014-10-10 65.370003 65.580002 63.290001 63.290001 4640900
ADBE 2014-10-13 63.009998 63.349998 61.529999 61.68 4822100
ADBE 2014-10-14 62.169998 62.299999 60.689999 60.880001 4189500
ADBE 2014-10-15 59.610001 62.650002 58.509998 62.189999 8333600
ADBE 2014-10-16 60.720001 63.720001 60.720001 62.860001 6640000
ADBE 2014-10-17 63.459999 65.129997 63.459999 64.519997 6540800
ADBE 2014-10-20 64.25 64.730003 63.700001 64.68 4266200
ADBE 2014-10-21 64.839996 66.559998 64.510002 66.43 3222800
ADBE 2014-10-22 66.309998 66.489998 64.989998 65.040001 2363300
ADBE 2014-10-23 65.620003 66.400002 65.169998 65.919998 1783800
ADBE 2014-10-24 66.260002 67.080002 65.5 67.010002 1391600
ADBE 2014-10-27 66.839996 67.339996 66.309998 67.029999 1490800
ADBE 2014-10-28 67.449997 68.510002 67.199997 68.370003 1951100
ADBE 2014-10-29 68.209999 68.809998 67.519997 67.93 2054400
ADBE 2014-10-30 67.230003 68.610001 67.230003 68.57 1896300
ADBE 2014-10-31 69.889999 70.25 69.269997 70.120003 2949200
ADBE 2014-11-03 69.93 70.269997 69.660004 69.910004 1889000
ADBE 2014-11-04 69.949997 71.099998 69.75 71.07 2996000
ADBE 2014-11-05 71.529999 72.040001 70.889999 71.370003 6146600
ADBE 2014-11-06 71.589996 72.370003 71.370003 72.099998 2345300
ADBE 2014-11-07 72.349998 72.400002 71.440002 71.599998 4303100
ADBE 2014-11-10 71.629997 72.0 71.18 71.699997 2388800
ADBE 2014-11-11 71.809998 72.0 71.400002 71.699997 1876000
ADBE 2014-11-12 71.349998 71.730003 71.260002 71.410004 1581700
ADBE 2014-11-13 71.650002 72.080002 71.300003 71.720001 2560800
ADBE 2014-11-14 71.699997 72.0 71.349998 71.419998 2470500
ADBE 2014-11-17 70.980003 71.25 69.870003 69.970001 3443100
ADBE 2014-11-18 69.860001 71.080002 69.860001 70.830002 2833200
ADBE 2014-11-19 71.010002 71.059998 70.419998 70.82 2193800
ADBE 2014-11-20 70.330002 70.550003 70.019997 70.440002 2250500
ADBE 2014-11-21 72.0 72.550003 71.18 71.32 4554400
ADBE 2014-11-24 71.519997 71.550003 70.730003 71.220001 1821200
ADBE 2014-11-25 71.199997 72.519997 71.199997 72.0 2842600
ADBE 2014-11-26 72.080002 73.0 71.739998 72.980003 1467600
ADBE 2014-11-28 73.129997 74.099998 73.050003 73.68 978400
ADBE 2014-12-01 73.639999 73.970001 73.199997 73.75 2023300
ADBE 2014-12-02 74.0 74.0 73.080002 73.470001 1843600
ADBE 2014-12-03 73.639999 73.639999 72.889999 73.18 1569100
ADBE 2014-12-04 73.089996 73.230003 72.400002 73.029999 1415200
ADBE 2014-12-05 73.160004 73.25 72.360001 72.400002 3061700
ADBE 2014-12-08 72.400002 72.779999 71.599998 72.050003 1630100
ADBE 2014-12-09 71.339996 71.660004 70.68 71.57 2866100
ADBE 2014-12-10 71.559998 71.970001 69.739998 69.849998 2567900
ADBE 2014-12-11 70.099998 71.139999 69.660004 69.739998 5075100
ADBE 2014-12-12 74.169998 77.559998 73.709999 76.019997 12613700
ADBE 2014-12-15 75.660004 76.129997 72.839996 73.040001 9696700
ADBE 2014-12-16 72.870003 73.800003 72.309998 72.32 4051200
ADBE 2014-12-17 72.5 74.57 72.160004 74.0 4180900
ADBE 2014-12-18 75.410004 75.540001 74.599998 74.889999 6913500
ADBE 2014-12-19 75.0 75.239998 73.989998 74.449997 6969500
ADBE 2014-12-22 74.379997 75.139999 74.379997 74.5 3815400
ADBE 2014-12-23 74.650002 75.0 74.290001 74.379997 1938400
ADBE 2014-12-24 74.489998 74.93 74.370003 74.739998 1204600
ADBE 2014-12-26 74.739998 75.169998 74.419998 74.669998 1083700
ADBE 2014-12-29 74.559998 74.580002 74.0 74.129997 925100
ADBE 2014-12-30 73.629997 73.860001 72.75 73.080002 1581700
ADBE 2014-12-31 73.400002 74.209999 72.650002 72.699997 1359300
ADBE 2015-01-02 72.699997 73.199997 71.889999 72.339996 2349200
ADBE 2015-01-05 72.209999 72.43 71.57 71.980003 2403300
ADBE 2015-01-06 71.949997 72.099998 69.879997 70.529999 2895400
ADBE 2015-01-07 70.769997 71.290001 70.419998 71.110001 2378300
ADBE 2015-01-08 71.400002 73.059998 71.309998 72.919998 2624200
ADBE 2015-01-09 72.889999 73.129997 71.629997 71.839996 1730300
ADBE 2015-01-12 72.129997 72.260002 70.75 71.120003 1337900
ADBE 2015-01-13 71.949997 72.959999 69.949997 70.589996 2103800
ADBE 2015-01-14 69.879997 70.400002 68.980003 69.989998 1927100
ADBE 2015-01-15 71.709999 71.75 70.160004 70.290001 2839200
ADBE 2015-01-16 70.029999 71.849998 70.029999 71.730003 2375300
ADBE 2015-01-20 71.790001 71.989998 70.580002 71.489998 1612000
ADBE 2015-01-21 71.160004 71.889999 70.370003 71.540001 1787900
ADBE 2015-01-22 71.900002 73.650002 70.900002 73.480003 2178500
ADBE 2015-01-23 73.440002 74.400002 73.059998 74.059998 1851700
ADBE 2015-01-26 72.610001 73.150002 71.68 72.739998 3593700
ADBE 2015-01-27 71.709999 72.360001 71.059998 71.459999 1798600
ADBE 2015-01-28 71.540001 71.839996 70.07 70.25 2281100
ADBE 2015-01-29 70.029999 71.82 69.779999 71.639999 2538100
ADBE 2015-01-30 71.32 71.669998 70.059998 70.129997 2331800
ADBE 2015-02-02 70.440002 71.199997 69.040001 71.110001 2381900
ADBE 2015-02-03 71.540001 71.970001 71.0 71.919998 1555900
ADBE 2015-02-04 71.790001 72.620003 71.779999 72.279999 2165200
ADBE 2015-02-05 72.470001 73.18 72.32 73.099998 1438800
ADBE 2015-02-06 73.18 73.620003 72.239998 72.540001 1367400
ADBE 2015-02-09 72.089996 72.980003 72.040001 72.330002 1627800
ADBE 2015-02-10 72.940002 73.190002 72.110001 72.760002 1696200
ADBE 2015-02-11 72.779999 73.139999 72.349998 73.010002 1600900
ADBE 2015-02-12 73.599998 74.760002 73.309998 74.589996 2243500
ADBE 2015-02-13 74.980003 76.620003 74.769997 76.510002 3819300
ADBE 2015-02-17 76.669998 77.220001 76.309998 77.129997 1986600
ADBE 2015-02-18 77.019997 78.0 76.800003 77.730003 1683400
ADBE 2015-02-19 77.419998 77.940002 77.199997 77.730003 1556100
ADBE 2015-02-20 77.760002 78.559998 77.199997 78.550003 1626900
ADBE 2015-02-23 78.650002 78.690002 77.790001 78.099998 1455800
ADBE 2015-02-24 78.029999 78.029999 77.080002 77.68 1954300
ADBE 2015-02-25 77.760002 78.440002 77.470001 78.07 1256400
ADBE 2015-02-26 78.32 79.07 78.019997 78.959999 1546000
ADBE 2015-02-27 79.239998 80.300003 78.93 79.099998 3115800
ADBE 2015-03-02 79.139999 79.790001 78.720001 79.790001 1497700
ADBE 2015-03-03 79.629997 79.989998 78.970001 78.989998 1616300
ADBE 2015-03-04 78.709999 78.739998 77.129997 77.629997 2393600
ADBE 2015-03-05 77.599998 78.709999 77.300003 78.620003 1850100
ADBE 2015-03-06 78.190002 78.5 77.050003 77.550003 2537100
ADBE 2015-03-09 77.760002 78.239998 77.43 77.93 2010900
ADBE 2015-03-10 77.25 77.290001 75.989998 76.010002 2622000
ADBE 2015-03-11 75.910004 76.779999 75.68 76.010002 1692200
ADBE 2015-03-12 76.139999 77.440002 75.970001 77.400002 1683200
ADBE 2015-03-13 77.18 78.059998 76.620003 77.620003 2202800
ADBE 2015-03-16 78.209999 78.589996 77.800003 78.330002 1851400
ADBE 2015-03-17 78.220001 79.870003 78.18 79.660004 5719000
ADBE 2015-03-18 75.5 78.32 74.75 76.889999 10509400
ADBE 2015-03-19 76.480003 77.379997 75.290001 77.139999 3519200
ADBE 2015-03-20 77.669998 77.959999 76.809998 77.360001 3577600
ADBE 2015-03-23 77.110001 77.300003 76.339996 76.349998 1754100
ADBE 2015-03-24 76.110001 76.419998 75.379997 75.449997 2782800
ADBE 2015-03-25 75.5 75.589996 73.120003 73.129997 3444700
ADBE 2015-03-26 72.43 73.360001 72.120003 72.970001 2965300
ADBE 2015-03-27 72.720001 73.459999 72.559998 73.309998 2085200
ADBE 2015-03-30 73.510002 73.860001 73.099998 73.599998 1880700
ADBE 2015-03-31 73.110001 74.599998 72.940002 73.940002 2556000
ADBE 2015-04-01 73.610001 75.099998 73.029999 75.07 3976000
ADBE 2015-04-02 75.169998 76.169998 74.610001 75.68 2158400
ADBE 2015-04-06 75.129997 76.650002 74.75 76.230003 2556500
ADBE 2015-04-07 76.07 76.68 75.620003 75.650002 2601300
ADBE 2015-04-08 75.68 76.349998 75.120003 75.440002 1938500
ADBE 2015-04-09 75.620003 76.349998 75.209999 76.330002 1556200
ADBE 2015-04-10 76.300003 76.629997 76.0 76.529999 1801200
ADBE 2015-04-13 76.440002 77.0 75.889999 76.019997 1230000
ADBE 2015-04-14 76.019997 76.599998 75.589996 75.949997 1924800
ADBE 2015-04-15 76.089996 76.5 75.900002 76.029999 1355500
ADBE 2015-04-16 75.410004 75.690002 75.099998 75.150002 2069800
ADBE 2015-04-17 74.379997 74.550003 72.779999 73.150002 3856500
ADBE 2015-04-20 73.419998 74.300003 73.419998 73.919998 1688300
ADBE 2015-04-21 74.309998 74.879997 74.209999 74.620003 1894600
ADBE 2015-04-22 74.68 75.519997 74.629997 75.5 1523800
ADBE 2015-04-23 75.080002 76.800003 75.0 76.519997 1714100
ADBE 2015-04-24 76.410004 77.209999 75.839996 76.540001 1831100
ADBE 2015-04-27 76.839996 77.290001 76.360001 76.550003 1653200
ADBE 2015-04-28 76.339996 77.089996 75.870003 76.019997 1698200
ADBE 2015-04-29 75.610001 77.260002 75.470001 76.650002 2423900
ADBE 2015-04-30 76.400002 77.239998 75.309998 76.059998 2109200
ADBE 2015-05-01 76.290001 76.669998 75.660004 76.43 1745400
ADBE 2015-05-04 76.43 76.989998 75.82 75.849998 1655600
ADBE 2015-05-05 75.349998 75.629997 74.75 75.0 2052200
ADBE 2015-05-06 75.080002 75.470001 73.959999 74.480003 1997300
ADBE 2015-05-07 74.400002 74.839996 74.169998 74.730003 2009500
ADBE 2015-05-08 75.279999 76.519997 75.050003 76.309998 1585600
ADBE 2015-05-11 76.32 77.339996 76.07 76.790001 2139400
ADBE 2015-05-12 76.260002 76.900002 75.300003 76.57 2082600
ADBE 2015-05-13 76.599998 77.480003 76.529999 77.080002 1830500
ADBE 2015-05-14 77.639999 79.809998 77.099998 79.43 3068100
ADBE 2015-05-15 80.0 80.0 78.629997 78.919998 2676200
ADBE 2015-05-18 78.690002 79.529999 78.400002 79.410004 1436000
ADBE 2015-05-19 79.75 79.93 79.370003 79.620003 2065600
ADBE 2015-05-20 79.57 79.900002 78.910004 79.610001 2639000
ADBE 2015-05-21 79.540001 80.739998 79.190002 80.559998 2761200
ADBE 2015-05-22 80.339996 80.699997 79.970001 80.040001 1824800
ADBE 2015-05-26 79.910004 80.120003 78.839996 79.360001 2080800
ADBE 2015-05-27 79.550003 80.32 79.269997 80.160004 1671800
ADBE 2015-05-28 80.169998 80.419998 79.75 80.019997 1248400
ADBE 2015-05-29 79.889999 79.989998 78.940002 79.089996 3288000
ADBE 2015-06-01 79.5 80.0 78.589996 79.870003 2288400
ADBE 2015-06-02 79.699997 80.220001 79.349998 79.82 1533100
ADBE 2015-06-03 79.93 80.339996 79.440002 80.129997 1972000
ADBE 2015-06-04 79.860001 80.379997 78.639999 78.75 1659300
ADBE 2015-06-05 78.639999 79.389999 78.379997 78.860001 1325500
ADBE 2015-06-08 78.900002 79.18 77.900002 78.160004 1621300
ADBE 2015-06-09 77.879997 78.050003 76.949997 77.900002 2100900
ADBE 2015-06-10 78.18 79.699997 77.989998 79.559998 1776000
ADBE 2015-06-11 79.809998 80.290001 79.419998 79.650002 1918300
ADBE 2015-06-12 79.330002 80.260002 79.059998 79.860001 1794900
ADBE 2015-06-15 79.169998 79.25 78.349998 78.900002 2459700
ADBE 2015-06-16 78.93 80.43 78.830002 79.940002 3579400
ADBE 2015-06-17 79.5 80.0 77.739998 77.910004 6464200
ADBE 2015-06-18 77.82 79.940002 77.82 79.389999 3858600
ADBE 2015-06-19 79.410004 79.940002 79.059998 79.699997 3155600
ADBE 2015-06-22 80.0 82.660004 79.849998 82.279999 5830000
ADBE 2015-06-23 82.169998 83.769997 82.099998 83.550003 4944400
ADBE 2015-06-24 83.220001 84.360001 82.970001 83.400002 4311200
ADBE 2015-06-25 83.82 84.269997 83.489998 83.940002 3052900
ADBE 2015-06-26 84.220001 84.220001 82.269997 82.739998 5914700
ADBE 2015-06-29 81.220001 82.059998 81.150002 81.279999 4060300
ADBE 2015-06-30 82.190002 82.339996 80.949997 81.010002 4086400
ADBE 2015-07-01 81.57 81.919998 80.709999 80.940002 2944300
ADBE 2015-07-02 81.190002 81.290001 80.379997 80.75 2200900
ADBE 2015-07-06 80.019997 81.190002 80.0 80.5 2590900
ADBE 2015-07-07 80.769997 81.0 78.940002 80.589996 2781900
ADBE 2015-07-08 79.949997 80.519997 79.400002 79.989998 4157600
ADBE 2015-07-09 80.739998 81.669998 80.410004 80.470001 3067900
ADBE 2015-07-10 81.5 81.5 80.470001 80.589996 3025100
ADBE 2015-07-13 81.089996 81.660004 80.82 81.440002 4597200
ADBE 2015-07-14 81.669998 82.349998 81.239998 81.889999 4428100
ADBE 2015-07-15 82.199997 82.32 81.709999 82.120003 3214900
ADBE 2015-07-16 82.650002 82.669998 82.199997 82.519997 2058100
ADBE 2015-07-17 82.169998 82.730003 81.480003 82.099998 2402700
ADBE 2015-07-20 82.0 82.190002 81.449997 82.089996 1995800
ADBE 2015-07-21 81.800003 82.099998 81.010002 81.190002 3916400
ADBE 2015-07-22 81.379997 81.75 80.650002 80.730003 2601200
ADBE 2015-07-23 80.800003 81.400002 80.480003 80.639999 2579500
ADBE 2015-07-24 81.0 81.360001 80.540001 80.980003 3575300
ADBE 2015-07-27 80.529999 80.699997 79.730003 79.93 2762700
ADBE 2015-07-28 80.07 80.650002 79.129997 80.589996 2681000
ADBE 2015-07-29 80.07 80.540001 79.559998 80.25 2178000
ADBE 2015-07-30 79.900002 81.800003 79.199997 81.290001 2072700
ADBE 2015-07-31 81.800003 82.82 81.370003 81.989998 2893400
ADBE 2015-08-03 82.18 82.260002 80.699997 81.400002 2074000
ADBE 2015-08-04 81.43 82.18 81.169998 82.059998 1375400
ADBE 2015-08-05 82.779999 84.120003 82.169998 83.379997 1773000
ADBE 2015-08-06 83.470001 83.629997 82.07 82.190002 2272300
ADBE 2015-08-07 81.870003 82.919998 81.480003 82.690002 1989700
ADBE 2015-08-10 83.389999 83.919998 83.190002 83.620003 1999600
ADBE 2015-08-11 84.059998 84.860001 83.050003 83.900002 3103200
ADBE 2015-08-12 83.160004 84.139999 82.080002 83.82 2218500
ADBE 2015-08-13 83.82 84.830002 83.0 84.309998 1963400
ADBE 2015-08-14 83.959999 86.379997 83.959999 86.120003 2610200
ADBE 2015-08-17 86.0 86.779999 84.900002 86.769997 1788300
ADBE 2015-08-18 86.980003 87.25 86.029999 86.449997 1468300
ADBE 2015-08-19 86.120003 86.470001 85.209999 85.480003 2460800
ADBE 2015-08-20 84.660004 84.900002 82.690002 82.690002 3108800
ADBE 2015-08-21 81.940002 82.160004 78.870003 78.870003 6807400
ADBE 2015-08-24 75.0 77.82 71.330002 74.269997 6938500
ADBE 2015-08-25 77.019997 78.330002 74.470001 74.57 7465400
ADBE 2015-08-26 76.139999 77.610001 74.559998 77.330002 4243600
ADBE 2015-08-27 78.410004 79.279999 77.389999 78.910004 5197200
ADBE 2015-08-28 78.419998 79.449997 77.75 79.400002 3316400
ADBE 2015-08-31 79.379997 79.699997 78.300003 78.57 2313100
ADBE 2015-09-01 77.07 77.82 75.629997 75.989998 3206400
ADBE 2015-09-02 77.0 77.330002 75.540001 77.25 3533800
ADBE 2015-09-03 77.599998 79.550003 77.360001 78.32 3480100
ADBE 2015-09-04 76.989998 78.269997 76.389999 76.889999 2326500
ADBE 2015-09-08 78.639999 79.910004 78.129997 79.779999 2670600
ADBE 2015-09-09 80.790001 81.510002 78.230003 78.519997 2460300
ADBE 2015-09-10 78.629997 78.970001 78.010002 78.699997 3541000
ADBE 2015-09-11 78.440002 79.230003 77.940002 79.190002 2913700
ADBE 2015-09-14 79.349998 79.410004 78.279999 78.459999 2545900
ADBE 2015-09-15 78.610001 80.110001 78.300003 79.529999 3436300
ADBE 2015-09-16 79.510002 80.669998 79.32 80.529999 2509800
ADBE 2015-09-17 80.449997 81.879997 79.699997 80.309998 4892900
ADBE 2015-09-18 78.540001 84.949997 78.160004 81.25 16424000
ADBE 2015-09-21 81.419998 83.690002 81.419998 83.32 4919700
ADBE 2015-09-22 81.980003 84.830002 81.769997 84.660004 6336500
ADBE 2015-09-23 84.919998 85.989998 84.050003 85.5 4007700
ADBE 2015-09-24 85.07 85.370003 83.360001 83.910004 4463700
ADBE 2015-09-25 84.709999 84.720001 82.580002 83.129997 3736900
ADBE 2015-09-28 82.879997 83.0 80.029999 80.519997 3435700
ADBE 2015-09-29 80.519997 80.580002 79.089996 79.830002 3126300
ADBE 2015-09-30 80.879997 82.370003 80.379997 82.220001 3653800
ADBE 2015-10-01 82.419998 83.769997 81.57 83.75 3407800
ADBE 2015-10-02 82.209999 84.010002 81.290001 83.989998 3402600
ADBE 2015-10-05 84.800003 86.309998 84.489998 85.839996 4204800
ADBE 2015-10-06 85.599998 86.0 84.839996 85.150002 3662900
ADBE 2015-10-07 82.199997 83.099998 79.019997 80.650002 14474800
ADBE 2015-10-08 80.449997 82.480003 80.199997 82.260002 4596000
ADBE 2015-10-09 82.410004 83.900002 81.989998 83.82 3774300
ADBE 2015-10-12 83.660004 84.839996 83.230003 83.919998 2706600
ADBE 2015-10-13 83.32 84.639999 83.309998 83.650002 1992800
ADBE 2015-10-14 84.0 84.730003 83.400002 83.800003 2391200
ADBE 2015-10-15 84.190002 86.860001 84.089996 86.769997 4381900
ADBE 2015-10-16 87.169998 89.040001 86.18 88.669998 5332100
ADBE 2015-10-19 88.150002 88.489998 87.029999 88.400002 3353900
ADBE 2015-10-20 88.150002 88.650002 86.419998 86.839996 2694200
ADBE 2015-10-21 87.220001 87.57 85.870003 86.129997 2883000
ADBE 2015-10-22 86.559998 88.830002 86.559998 88.459999 3547100
ADBE 2015-10-23 89.0 89.440002 87.440002 87.860001 6744100
ADBE 2015-10-26 87.910004 89.699997 87.610001 88.839996 2375700
ADBE 2015-10-27 88.650002 88.849998 87.809998 88.050003 2593600
ADBE 2015-10-28 88.440002 88.830002 87.580002 88.5 3206700
ADBE 2015-10-29 88.260002 88.5 87.510002 88.120003 1623400
ADBE 2015-10-30 87.989998 89.489998 87.900002 88.660004 2131600
ADBE 2015-11-02 89.029999 90.550003 88.470001 89.910004 2904700
ADBE 2015-11-03 89.589996 90.739998 88.919998 90.360001 2102200
ADBE 2015-11-04 90.339996 91.339996 90.209999 91.010002 1873700
ADBE 2015-11-05 91.5 91.870003 89.790001 90.550003 1835600
ADBE 2015-11-06 90.07 90.790001 88.970001 90.690002 2004200
ADBE 2015-11-09 90.239998 90.489998 88.989998 89.800003 1705200
ADBE 2015-11-10 89.559998 90.309998 88.989998 90.279999 1943600
ADBE 2015-11-11 90.68 91.470001 90.25 91.209999 2361500
ADBE 2015-11-12 91.080002 91.879997 90.739998 90.839996 2458800
ADBE 2015-11-13 90.949997 90.949997 88.800003 89.019997 1831400
ADBE 2015-11-16 89.660004 89.800003 88.0 89.769997 2198500
ADBE 2015-11-17 89.959999 91.290001 89.870003 90.290001 1736500
ADBE 2015-11-18 90.309998 91.389999 89.470001 91.269997 1453600
ADBE 2015-11-19 91.519997 92.129997 91.279999 91.760002 2414400
ADBE 2015-11-20 92.330002 92.5 91.220001 91.809998 2134500
ADBE 2015-11-23 91.82 92.370003 91.269997 91.959999 1570400
ADBE 2015-11-24 91.139999 92.220001 90.089996 92.0 2046200
ADBE 2015-11-25 92.300003 92.5 91.699997 91.769997 1117800
ADBE 2015-11-27 91.860001 92.57 91.769997 92.169998 633000
ADBE 2015-11-30 92.410004 92.660004 91.129997 91.459999 2380200
ADBE 2015-12-01 92.010002 92.580002 91.099998 92.550003 1545100
ADBE 2015-12-02 92.519997 92.849998 91.68 92.019997 1904500
ADBE 2015-12-03 91.970001 92.760002 89.730003 89.910004 2424500
ADBE 2015-12-04 90.129997 92.82 90.129997 92.580002 2980800
ADBE 2015-12-07 92.559998 92.879997 89.220001 89.599998 3958700
ADBE 2015-12-08 89.220001 92.089996 88.959999 91.720001 3372900
ADBE 2015-12-09 91.040001 91.790001 88.949997 89.559998 3333600
ADBE 2015-12-10 90.410004 90.43 88.510002 88.959999 4751900
ADBE 2015-12-11 92.510002 93.650002 90.120003 91.419998 8315000
ADBE 2015-12-14 91.709999 93.309998 91.019997 93.260002 3784100
ADBE 2015-12-15 93.980003 95.790001 93.720001 94.019997 4099800
ADBE 2015-12-16 94.410004 95.660004 93.610001 95.559998 2613900
ADBE 2015-12-17 95.699997 96.419998 94.190002 94.199997 3069700
ADBE 2015-12-18 93.730003 93.919998 91.300003 91.309998 5314200
ADBE 2015-12-21 92.160004 92.690002 90.809998 91.620003 2663600
ADBE 2015-12-22 91.940002 93.949997 91.629997 93.82 1873600
ADBE 2015-12-23 94.419998 94.989998 93.529999 94.699997 1526500
ADBE 2015-12-24 94.449997 95.190002 94.029999 94.300003 598200
ADBE 2015-12-28 93.790001 94.300003 93.230003 94.199997 1027000
ADBE 2015-12-29 94.599998 95.900002 94.599998 95.330002 1124900
ADBE 2015-12-30 95.190002 96.019997 95.0 95.279999 1153600
ADBE 2015-12-31 95.07 95.209999 93.879997 93.940002 1454000
ADBE 2016-01-04 91.769997 92.0 90.540001 91.970001 2993800
ADBE 2016-01-05 92.010002 92.849998 91.410004 92.339996 1821300
ADBE 2016-01-06 91.099998 91.5 90.239998 91.019997 1674000
ADBE 2016-01-07 89.400002 91.400002 88.709999 89.110001 2717800
ADBE 2016-01-08 89.68 89.989998 87.629997 87.849998 2263400
ADBE 2016-01-11 88.07 89.800003 87.839996 89.379997 2362200
ADBE 2016-01-12 89.889999 91.029999 88.410004 89.82 2370500
ADBE 2016-01-13 90.589996 91.440002 87.989998 88.300003 3409100
ADBE 2016-01-14 88.919998 90.300003 87.32 89.800003 4087500
ADBE 2016-01-15 86.839996 89.349998 86.82 89.169998 3937500
ADBE 2016-01-19 90.290001 91.400002 88.370003 89.18 3680600
ADBE 2016-01-20 87.690002 88.760002 84.669998 87.940002 3667200
ADBE 2016-01-21 88.639999 89.93 87.139999 88.0 4298700
ADBE 2016-01-22 89.550003 89.93 88.480003 89.629997 5390100
ADBE 2016-01-25 88.389999 89.260002 86.629997 86.769997 3945000
ADBE 2016-01-26 87.260002 87.580002 85.470001 86.889999 2745700
ADBE 2016-01-27 87.269997 87.830002 84.510002 84.849998 3070600
ADBE 2016-01-28 85.540001 85.739998 82.699997 84.519997 5315500
ADBE 2016-01-29 85.550003 89.129997 85.120003 89.129997 4679500
ADBE 2016-02-01 88.160004 90.239998 87.900002 89.610001 2893100
ADBE 2016-02-02 88.709999 89.019997 87.639999 87.949997 3070900
ADBE 2016-02-03 88.910004 89.25 86.669998 87.989998 3185700
ADBE 2016-02-04 87.82 87.970001 85.779999 86.360001 3417400
ADBE 2016-02-05 85.5 85.5 77.830002 79.199997 10644200
ADBE 2016-02-08 77.400002 78.330002 71.269997 74.940002 12910000
ADBE 2016-02-09 74.760002 77.190002 73.040001 73.849998 6697400
ADBE 2016-02-10 74.989998 77.610001 73.900002 75.529999 6465300
ADBE 2016-02-11 74.040001 75.529999 73.580002 74.940002 4984700
ADBE 2016-02-12 75.989998 77.360001 75.400002 76.669998 4368700
ADBE 2016-02-16 77.129997 79.199997 77.129997 78.879997 4736400
ADBE 2016-02-17 79.400002 82.07 78.540001 81.849998 4474200
ADBE 2016-02-18 82.300003 82.82 80.139999 80.529999 3560300
ADBE 2016-02-19 80.32 80.940002 79.510002 80.870003 3928900
ADBE 2016-02-22 82.089996 84.160004 82.050003 83.800003 3615500
ADBE 2016-02-23 83.410004 84.489998 82.860001 83.07 2958400
ADBE 2016-02-24 82.220001 83.529999 80.93 83.419998 2667300
ADBE 2016-02-25 84.760002 86.720001 84.150002 86.68 3284000
ADBE 2016-02-26 87.110001 87.480003 84.099998 86.599998 3723200
ADBE 2016-02-29 86.010002 86.190002 85.089996 85.150002 3156400
ADBE 2016-03-01 85.919998 88.400002 84.589996 88.370003 3603900
ADBE 2016-03-02 88.120003 88.550003 87.260002 88.389999 2863500
ADBE 2016-03-03 88.5 88.5 85.849998 87.209999 3082100
ADBE 2016-03-04 87.93 87.940002 85.580002 86.18 3002500
ADBE 2016-03-07 85.580002 85.959999 84.050003 85.110001 3121300
ADBE 2016-03-08 84.25 85.949997 83.169998 84.349998 3245700
ADBE 2016-03-09 84.879997 85.290001 83.25 85.269997 2491500
ADBE 2016-03-10 85.059998 86.519997 83.589996 84.849998 2969700
ADBE 2016-03-11 85.199997 86.230003 84.629997 86.0 3330400
ADBE 2016-03-14 86.110001 87.75 85.839996 87.010002 3754500
ADBE 2016-03-15 86.400002 87.190002 86.220001 86.830002 2909600
ADBE 2016-03-16 86.699997 88.480003 86.400002 88.169998 3383000
ADBE 2016-03-17 88.660004 90.209999 87.25 89.959999 6914600
ADBE 2016-03-18 98.0 98.0 93.110001 93.419998 12530100
ADBE 2016-03-21 92.690002 93.269997 91.330002 92.5 4657300
ADBE 2016-03-22 92.059998 93.419998 92.050003 92.559998 4475800
ADBE 2016-03-23 92.620003 92.940002 91.93 92.160004 2767600
ADBE 2016-03-24 91.5 92.739998 91.25 92.519997 3266800
ADBE 2016-03-28 92.68 92.830002 91.900002 92.400002 2283000
ADBE 2016-03-29 91.790001 93.440002 91.760002 93.220001 4248600
ADBE 2016-03-30 93.629997 94.480003 92.980003 93.779999 6797200
ADBE 2016-03-31 93.760002 94.580002 93.230003 93.800003 6561400
ADBE 2016-04-01 93.330002 95.470001 92.769997 95.160004 3981300
ADBE 2016-04-04 95.419998 96.279999 94.230003 94.5 2398300
ADBE 2016-04-05 93.32 94.769997 93.220001 94.169998 2472600
ADBE 2016-04-06 94.07 95.489998 93.970001 95.400002 2705700
ADBE 2016-04-07 94.720001 94.889999 93.190002 93.779999 2370500
ADBE 2016-04-08 94.480003 94.5 93.389999 94.07 2063100
ADBE 2016-04-11 94.43 94.809998 92.839996 92.949997 2165100
ADBE 2016-04-12 93.18 93.669998 92.220001 93.419998 2079000
ADBE 2016-04-13 93.82 94.599998 93.690002 94.529999 2055000
ADBE 2016-04-14 94.339996 94.709999 94.010002 94.440002 1764000
ADBE 2016-04-15 94.660004 95.220001 94.160004 95.160004 2187400
ADBE 2016-04-18 94.75 96.580002 94.589996 96.550003 2174900
ADBE 2016-04-19 97.0 97.690002 95.129997 96.519997 2507100
ADBE 2016-04-20 97.0 97.0 95.760002 96.330002 2712100
ADBE 2016-04-21 96.209999 97.139999 95.760002 96.370003 2066900
ADBE 2016-04-22 96.169998 96.239998 93.760002 94.790001 3797900
ADBE 2016-04-25 94.379997 96.040001 94.220001 95.800003 2047000
ADBE 2016-04-26 95.959999 96.300003 95.220001 96.150002 1419300
ADBE 2016-04-27 95.720001 95.989998 94.529999 95.639999 2082800
ADBE 2016-04-28 94.800003 95.739998 93.150002 93.639999 3497700
ADBE 2016-04-29 92.889999 94.580002 92.32 94.220001 3163800
ADBE 2016-05-02 94.290001 94.989998 93.809998 94.900002 2330600
ADBE 2016-05-03 94.07 94.389999 93.089996 93.660004 1811400
ADBE 2016-05-04 93.18 93.589996 92.550003 92.940002 1710700
ADBE 2016-05-05 93.099998 94.220001 92.919998 93.5 1894800
ADBE 2016-05-06 93.129997 94.400002 92.57 94.300003 1465000
ADBE 2016-05-09 94.0 95.190002 93.870003 94.610001 1406900
ADBE 2016-05-10 94.82 96.589996 94.75 96.519997 1808400
ADBE 2016-05-11 96.260002 97.260002 96.040001 96.099998 1569100
ADBE 2016-05-12 96.309998 96.980003 94.93 95.959999 1198100
ADBE 2016-05-13 95.620003 97.209999 95.370003 95.970001 2221100
ADBE 2016-05-16 95.910004 97.760002 95.910004 97.230003 1918500
ADBE 2016-05-17 96.809998 97.349998 95.75 95.93 3279600
ADBE 2016-05-18 95.779999 97.43 95.5 96.699997 2010400
ADBE 2016-05-19 96.410004 96.949997 95.25 95.879997 1988400
ADBE 2016-05-20 96.099998 97.120003 95.860001 96.879997 2217900
ADBE 2016-05-23 96.709999 97.419998 96.5 96.620003 1095900
ADBE 2016-05-24 97.18 99.699997 96.970001 99.629997 3014800
ADBE 2016-05-25 99.910004 99.989998 98.800003 99.610001 1954500
ADBE 2016-05-26 99.809998 100.330002 99.07 99.370003 1970900
ADBE 2016-05-27 99.519997 100.139999 98.900002 100.139999 1603600
ADBE 2016-05-31 100.139999 100.559998 99.349998 99.470001 3480500
ADBE 2016-06-01 99.239998 100.400002 98.93 100.040001 1662600
ADBE 2016-06-02 99.980003 100.169998 99.169998 100.169998 1761700
ADBE 2016-06-03 99.519997 99.519997 97.889999 98.699997 2417000
ADBE 2016-06-06 99.160004 99.489998 98.470001 99.120003 1395800
ADBE 2016-06-07 99.510002 99.669998 98.470001 98.519997 2143900
ADBE 2016-06-08 98.449997 98.910004 97.989998 98.68 2078700
ADBE 2016-06-09 98.360001 98.699997 97.849998 98.07 1609400
ADBE 2016-06-10 96.889999 97.870003 96.75 97.089996 1863800
ADBE 2016-06-13 96.870003 98.089996 96.699997 96.959999 2291500
ADBE 2016-06-14 96.529999 97.260002 96.32 96.980003 1889800
ADBE 2016-06-15 97.010002 97.830002 96.900002 97.019997 2270400
ADBE 2016-06-16 96.5 97.300003 95.540001 97.190002 1952000
ADBE 2016-06-17 97.25 97.389999 95.360001 95.580002 4541500
ADBE 2016-06-20 97.099998 98.75 96.769997 97.989998 4310600
ADBE 2016-06-21 98.639999 99.919998 98.129997 99.720001 6505100
ADBE 2016-06-22 95.529999 96.5 93.860001 94.010002 10280500
ADBE 2016-06-23 94.730003 96.279999 94.309998 96.209999 3803200
ADBE 2016-06-24 92.389999 94.349998 92.040001 92.199997 4329100
ADBE 2016-06-27 91.360001 92.029999 90.349998 90.849998 3925700
ADBE 2016-06-28 91.370003 92.650002 91.360001 92.459999 3319200
ADBE 2016-06-29 92.910004 94.620003 92.68 94.389999 2965500
ADBE 2016-06-30 94.480003 95.879997 94.129997 95.790001 3544700
ADBE 2016-07-01 95.040001 97.139999 95.0 95.32 3001900
ADBE 2016-07-05 94.550003 95.610001 94.150002 94.730003 2314600
ADBE 2016-07-06 94.529999 95.480003 94.059998 95.18 1490300
ADBE 2016-07-07 95.010002 95.510002 94.540001 95.139999 1576200
ADBE 2016-07-08 95.93 96.860001 95.339996 96.790001 2023900
ADBE 2016-07-11 96.980003 97.550003 96.809998 97.139999 1732000
ADBE 2016-07-12 97.25 97.790001 96.699997 97.540001 2051400
ADBE 2016-07-13 97.970001 98.379997 97.339996 97.339996 2125700
ADBE 2016-07-14 98.0 98.139999 97.459999 97.699997 1402200
ADBE 2016-07-15 98.389999 98.400002 97.5 97.830002 1530100
ADBE 2016-07-18 97.739998 98.529999 97.580002 97.790001 1544200
ADBE 2016-07-19 97.110001 98.169998 97.0 97.790001 1797000
ADBE 2016-07-20 98.160004 98.889999 97.849998 98.400002 1553800
ADBE 2016-07-21 98.120003 98.43 96.080002 96.339996 2579500
ADBE 2016-07-22 96.709999 98.239998 96.089996 98.059998 2101500
ADBE 2016-07-25 97.75 97.75 96.879997 97.32 1815100
ADBE 2016-07-26 97.809998 98.419998 97.0 97.910004 2196500
ADBE 2016-07-27 97.589996 98.410004 97.389999 97.93 2312900
ADBE 2016-07-28 97.919998 98.610001 97.57 98.440002 1666000
ADBE 2016-07-29 98.400002 98.550003 97.230003 97.860001 1786600
ADBE 2016-08-01 97.75 98.160004 97.220001 97.720001 1474600
ADBE 2016-08-02 97.379997 97.629997 95.419998 96.050003 2352700
ADBE 2016-08-03 96.059998 96.68 95.650002 96.669998 2070700
ADBE 2016-08-04 96.5 97.279999 96.190002 97.089996 1282600
ADBE 2016-08-05 97.360001 99.080002 97.150002 99.040001 1932100
ADBE 2016-08-08 98.860001 98.949997 98.300003 98.489998 1107200
ADBE 2016-08-09 98.709999 99.220001 98.470001 98.870003 1001700
ADBE 2016-08-10 99.129997 100.989998 99.089996 100.620003 2670200
ADBE 2016-08-11 100.849998 101.93 100.589996 101.669998 2259000
ADBE 2016-08-12 100.980003 101.199997 100.059998 101.040001 1713300
ADBE 2016-08-15 101.379997 101.629997 100.879997 100.93 1697600
ADBE 2016-08-16 100.519997 100.970001 99.910004 100.599998 1649300
ADBE 2016-08-17 100.650002 100.809998 99.449997 99.699997 2123900
ADBE 2016-08-18 99.599998 100.93 99.599998 100.669998 2027000
ADBE 2016-08-19 100.309998 100.610001 99.720001 100.32 1587900
ADBE 2016-08-22 100.32 100.68 99.919998 100.239998 1000800
ADBE 2016-08-23 100.459999 101.279999 100.239998 101.139999 1008500
ADBE 2016-08-24 101.0 101.519997 100.690002 101.139999 1425200
ADBE 2016-08-25 101.150002 101.790001 100.910004 101.690002 1174100
ADBE 2016-08-26 101.68 102.75 101.080002 102.059998 1834600
ADBE 2016-08-29 101.849998 102.68 101.400002 102.300003 1161600
ADBE 2016-08-30 102.089996 102.389999 101.510002 102.0 1325100
ADBE 2016-08-31 101.660004 102.599998 101.510002 102.309998 1773000
ADBE 2016-09-01 102.230003 102.970001 101.809998 102.900002 2006600
ADBE 2016-09-02 103.489998 104.160004 102.949997 103.57 1719300
ADBE 2016-09-06 103.330002 103.739998 103.089996 103.5 1585100
ADBE 2016-09-07 103.470001 103.510002 102.580002 103.0 1386500
ADBE 2016-09-08 102.769997 102.970001 101.620003 101.879997 2110600
ADBE 2016-09-09 100.970001 101.279999 99.379997 99.379997 3379300
ADBE 2016-09-12 99.18 100.5 99.0 100.32 2882600
ADBE 2016-09-13 99.919998 99.919998 97.870003 98.769997 3797600
ADBE 2016-09-14 98.949997 99.550003 98.489998 98.790001 2025300
ADBE 2016-09-15 98.839996 100.040001 98.489998 99.620003 3095000
ADBE 2016-09-16 99.260002 99.669998 98.32 98.93 3700600
ADBE 2016-09-19 99.209999 100.209999 99.019997 99.68 3307500
ADBE 2016-09-20 100.160004 100.910004 99.720001 100.620003 4104900
ADBE 2016-09-21 106.540001 108.220001 105.800003 107.779999 8764500
ADBE 2016-09-22 107.459999 108.5 107.010002 107.919998 3960300
ADBE 2016-09-23 107.209999 108.0 106.790001 107.470001 3087200
ADBE 2016-09-26 106.910004 107.57 106.529999 107.260002 2342700
ADBE 2016-09-27 106.989998 109.760002 106.739998 109.699997 3531400
ADBE 2016-09-28 109.480003 109.690002 108.82 109.489998 2739800
ADBE 2016-09-29 109.5 109.57 107.550003 107.800003 2436900
ADBE 2016-09-30 108.150002 108.839996 107.440002 108.540001 3717600
ADBE 2016-10-03 108.410004 108.959999 108.160004 108.449997 1553800
ADBE 2016-10-04 108.519997 108.940002 107.849998 108.389999 1394000
ADBE 2016-10-05 108.57 109.330002 108.32 108.800003 1855000
ADBE 2016-10-06 108.720001 109.269997 108.139999 108.559998 1590800
ADBE 2016-10-07 109.07 109.07 107.599998 108.639999 1412700
ADBE 2016-10-10 109.150002 110.129997 109.150002 109.239998 1581600
ADBE 2016-10-11 109.0 109.199997 107.040001 107.370003 1970900
ADBE 2016-10-12 108.419998 108.419998 106.82 108.050003 1463800
ADBE 2016-10-13 107.129997 108.129997 106.529999 108.010002 1588500
ADBE 2016-10-14 108.190002 109.099998 107.82 107.839996 1968000
ADBE 2016-10-17 108.0 108.279999 107.389999 107.489998 1136500
ADBE 2016-10-18 108.440002 108.82 108.010002 108.419998 1319000
ADBE 2016-10-19 108.809998 108.889999 108.150002 108.389999 1281500
ADBE 2016-10-20 108.410004 109.379997 107.550003 109.029999 1820800
ADBE 2016-10-21 108.510002 109.169998 107.629997 109.029999 1838300
ADBE 2016-10-24 109.629997 111.089996 109.349998 110.809998 2014900
ADBE 2016-10-25 110.760002 110.769997 108.949997 109.029999 1712900
ADBE 2016-10-26 108.739998 108.82 107.589996 107.970001 1623700
ADBE 2016-10-27 108.470001 108.660004 106.690002 107.07 2393900
ADBE 2016-10-28 107.080002 108.32 107.050003 107.599998 1931100
ADBE 2016-10-31 108.019997 108.290001 107.040001 107.510002 1678400
ADBE 2016-11-01 107.790001 107.970001 106.040001 106.870003 1951400
ADBE 2016-11-02 106.849998 106.949997 105.57 105.889999 2140300
ADBE 2016-11-03 106.540001 108.160004 106.480003 107.169998 3667000
ADBE 2016-11-04 105.849998 107.089996 105.599998 106.199997 2587500
ADBE 2016-11-07 107.660004 108.970001 107.370003 108.660004 2729900
ADBE 2016-11-08 108.68 109.160004 107.93 108.389999 2453700
ADBE 2016-11-09 105.550003 108.050003 104.519997 107.860001 3650200
ADBE 2016-11-10 108.080002 108.260002 101.660004 104.080002 7301700
ADBE 2016-11-11 103.620003 104.470001 102.620003 103.68 3833200
ADBE 2016-11-14 104.120003 104.489998 101.769997 102.419998 3040500
ADBE 2016-11-15 103.139999 104.760002 102.550003 103.660004 2561000
ADBE 2016-11-16 103.610001 104.400002 102.959999 104.080002 2459600
ADBE 2016-11-17 103.769997 105.93 103.480003 105.809998 2606600
ADBE 2016-11-18 106.190002 106.800003 104.720001 105.019997 2358200
ADBE 2016-11-21 105.559998 106.139999 105.139999 105.650002 1806000
ADBE 2016-11-22 105.849998 106.360001 105.040001 105.209999 1703100
ADBE 2016-11-23 105.410004 105.559998 103.980003 104.209999 2144600
ADBE 2016-11-25 104.169998 105.029999 103.900002 105.019997 937700
ADBE 2016-11-28 104.809998 105.150002 104.089996 104.5 1552600
ADBE 2016-11-29 104.269997 105.980003 104.260002 104.949997 2353100
ADBE 2016-11-30 104.989998 105.459999 102.800003 102.809998 3399900
ADBE 2016-12-01 102.82 102.919998 98.870003 99.510002 5121200
ADBE 2016-12-02 99.519997 100.150002 98.0 99.730003 3514400
ADBE 2016-12-05 100.459999 102.519997 100.160004 101.949997 2319400
ADBE 2016-12-06 101.989998 101.989998 100.709999 101.550003 2679900
ADBE 2016-12-07 100.889999 103.510002 100.889999 103.360001 2728900
ADBE 2016-12-08 103.360001 104.07 102.540001 103.5 1851900
ADBE 2016-12-09 104.0 104.5 103.419998 104.309998 2620600
ADBE 2016-12-12 104.620003 105.239998 103.519997 105.160004 2711400
ADBE 2016-12-13 105.739998 107.599998 105.620003 106.150002 3396600
ADBE 2016-12-14 106.300003 106.790001 105.440002 105.809998 3213700
ADBE 2016-12-15 106.330002 106.480003 104.599998 105.099998 5678900
ADBE 2016-12-16 107.800003 107.800003 101.910004 103.550003 8949400
ADBE 2016-12-19 103.57 106.080002 103.410004 105.290001 3567100
ADBE 2016-12-20 105.5 105.879997 104.760002 105.769997 2194100
ADBE 2016-12-21 105.739998 106.059998 104.480003 105.510002 2524600
ADBE 2016-12-22 105.120003 105.150002 103.949997 104.720001 1717300
ADBE 2016-12-23 104.610001 105.419998 104.610001 105.019997 1047500
ADBE 2016-12-27 105.0 105.900002 104.860001 104.980003 1047900
ADBE 2016-12-28 104.830002 105.160004 103.5 103.769997 1742900
ADBE 2016-12-29 103.629997 104.389999 103.410004 103.68 1095000
ADBE 2016-12-30 104.07 104.220001 102.470001 102.949997 2095800
ADBE 2017-01-03 103.43 104.029999 102.809998 103.480003 2277400
ADBE 2017-01-04 103.739998 104.370003 103.5 104.139999 1712600
ADBE 2017-01-05 104.129997 106.019997 103.769997 105.910004 2504000
ADBE 2017-01-06 105.980003 108.43 105.25 108.300003 2625600
ADBE 2017-01-09 107.959999 108.790001 107.559998 108.57 2925000
ADBE 2017-01-10 108.57 108.790001 107.610001 108.260002 3081000
ADBE 2017-01-11 108.230003 109.050003 108.0 108.989998 1784000
ADBE 2017-01-12 107.989998 108.739998 107.160004 108.589996 1617900
ADBE 2017-01-13 108.839996 108.900002 107.980003 108.529999 1593500
ADBE 2017-01-17 107.790001 108.050003 107.059998 108.0 1697800
ADBE 2017-01-18 108.5 109.169998 107.529999 108.790001 2536900
ADBE 2017-01-19 108.629997 109.980003 108.040001 109.790001 3090500
ADBE 2017-01-20 110.019997 110.809998 109.57 110.709999 3179200
ADBE 2017-01-23 110.709999 111.919998 110.300003 110.970001 2574200
ADBE 2017-01-24 111.459999 114.169998 111.339996 113.720001 3654400
ADBE 2017-01-25 113.769997 114.57 113.290001 114.25 3919300
ADBE 2017-01-26 113.790001 114.440002 112.730003 112.879997 2745200
ADBE 2017-01-27 113.07 114.010002 112.75 113.989998 1696800
ADBE 2017-01-30 113.220001 113.870003 112.260002 113.82 2176500
ADBE 2017-01-31 113.220001 113.75 112.699997 113.379997 1716600
ADBE 2017-02-01 113.309998 113.639999 112.68 113.360001 1859100
ADBE 2017-02-02 112.82 113.580002 112.269997 113.160004 1695400
ADBE 2017-02-03 113.550003 115.449997 113.419998 115.169998 2507500
ADBE 2017-02-06 114.68 114.830002 113.290001 114.459999 3067500
ADBE 2017-02-07 114.830002 115.190002 114.540001 114.959999 1643500
ADBE 2017-02-08 115.0 116.379997 114.449997 116.129997 2591700
ADBE 2017-02-09 116.260002 116.900002 116.019997 116.440002 1688900
ADBE 2017-02-10 116.510002 116.940002 115.029999 116.849998 2612900
ADBE 2017-02-13 117.029999 117.940002 116.199997 117.650002 1910400
ADBE 2017-02-14 117.650002 117.790001 116.669998 117.580002 1556500
ADBE 2017-02-15 117.330002 119.089996 117.07 118.730003 1699600
ADBE 2017-02-16 118.839996 119.470001 118.470001 118.93 1649300
ADBE 2017-02-17 118.790001 119.720001 118.239998 119.669998 2143300
ADBE 2017-02-21 119.730003 120.169998 119.309998 119.629997 2032300
ADBE 2017-02-22 119.669998 119.889999 118.849998 119.470001 1981800
ADBE 2017-02-23 120.099998 120.150002 118.029999 118.830002 2381700
ADBE 2017-02-24 118.300003 119.32 117.830002 119.309998 1942500
ADBE 2017-02-27 119.019997 119.199997 118.07 118.779999 1550400
ADBE 2017-02-28 118.830002 118.839996 118.019997 118.339996 2008000
ADBE 2017-03-01 119.239998 120.57 118.379997 120.349998 2356500
ADBE 2017-03-02 120.089996 120.120003 119.279999 119.900002 1819700
ADBE 2017-03-03 119.830002 120.129997 119.480003 120.040001 1361100
ADBE 2017-03-06 119.730003 120.480003 119.370003 120.150002 1979700
ADBE 2017-03-07 120.059998 120.690002 119.690002 119.980003 1872500
ADBE 2017-03-08 120.209999 120.660004 119.349998 119.599998 2962800
ADBE 2017-03-09 119.82 120.260002 119.110001 119.910004 1984200
ADBE 2017-03-10 120.57 121.370003 120.239998 121.089996 2211000
ADBE 2017-03-13 121.110001 121.959999 120.889999 121.800003 1805200
ADBE 2017-03-14 121.650002 121.989998 120.620003 121.440002 1507500
ADBE 2017-03-15 122.0 122.419998 120.900002 122.110001 2396300
ADBE 2017-03-16 123.25 123.599998 121.529999 122.349998 4044600
ADBE 2017-03-17 128.449997 130.300003 126.940002 127.010002 8749900
ADBE 2017-03-20 126.989998 128.089996 125.790001 126.309998 3320900
ADBE 2017-03-21 126.639999 127.360001 124.959999 125.07 3105300
ADBE 2017-03-22 124.599998 126.940002 124.510002 126.209999 3477300
ADBE 2017-03-23 126.199997 127.25 126.010002 126.870003 2197200
ADBE 2017-03-24 127.860001 129.0 127.050003 127.699997 3044000
ADBE 2017-03-27 127.480003 128.839996 126.360001 128.25 2424200
ADBE 2017-03-28 127.809998 129.279999 127.809998 128.690002 2213000
ADBE 2017-03-29 128.399994 129.630005 128.199997 129.580002 2272500
ADBE 2017-03-30 129.550003 130.279999 129.300003 129.610001 2204800
ADBE 2017-03-31 129.570007 130.690002 129.399994 130.130005 2086400
ADBE 2017-04-03 129.589996 130.75 128.880005 129.589996 2336800
ADBE 2017-04-04 129.470001 130.369995 129.020004 130.039993 2026500
ADBE 2017-04-05 130.580002 131.330002 129.380005 129.889999 2811600
ADBE 2017-04-06 129.860001 130.220001 129.160004 130.149994 1890800
ADBE 2017-04-07 130.149994 130.669998 129.520004 130.220001 2287600
ADBE 2017-04-10 130.320007 130.380005 129.470001 130.160004 2234900
ADBE 2017-04-11 129.910004 130.169998 128.210007 129.949997 2331600
ADBE 2017-04-12 129.960007 129.960007 128.720001 129.380005 2106100
ADBE 2017-04-13 129.630005 130.419998 129.050003 129.050003 1815100
ADBE 2017-04-17 129.690002 130.360001 129.110001 129.990005 1395300
ADBE 2017-04-18 129.740005 130.229996 129.479996 129.809998 1499900
ADBE 2017-04-19 129.899994 130.979996 129.820007 130.220001 2007600
ADBE 2017-04-20 130.699997 131.990005 130.279999 131.419998 2004000
ADBE 2017-04-21 131.839996 131.970001 131.029999 131.520004 2137100
ADBE 2017-04-24 132.940002 133.179993 132.169998 132.889999 1845300
ADBE 2017-04-25 133.440002 133.720001 132.880005 133.490005 2504100
ADBE 2017-04-26 133.5 133.800003 132.419998 132.789993 1635900
ADBE 2017-04-27 133.130005 134.25 132.759995 133.380005 1658000
ADBE 2017-04-28 133.399994 133.919998 132.669998 133.740005 1749200
ADBE 2017-05-01 134.300003 135.339996 133.710007 135.110001 1812000
ADBE 2017-05-02 135.539993 135.699997 134.75 135.0 2692200
ADBE 2017-05-03 134.990005 135.210007 134.380005 134.850006 1974200
ADBE 2017-05-04 135.130005 135.350006 134.410004 134.610001 1810500
ADBE 2017-05-05 135.190002 135.190002 134.190002 134.839996 1845500
ADBE 2017-05-08 135.360001 135.389999 134.220001 135.119995 1583100
ADBE 2017-05-09 135.330002 135.619995 134.899994 135.600006 1692700
ADBE 2017-05-10 135.860001 136.75 135.509995 136.149994 1755400
ADBE 2017-05-11 135.979996 136.309998 135.399994 136.289993 1343900
ADBE 2017-05-12 136.449997 137.380005 135.889999 136.839996 1626600
ADBE 2017-05-15 137.130005 137.710007 136.830002 137.600006 3210200
ADBE 2017-05-16 138.059998 138.389999 137.600006 138.029999 2271800
ADBE 2017-05-17 137.199997 137.320007 134.240005 134.330002 3558500
ADBE 2017-05-18 132.770004 134.850006 130.820007 134.539993 4158700
ADBE 2017-05-19 135.179993 136.610001 134.339996 136.429993 3721700
ADBE 2017-05-22 137.380005 139.190002 136.580002 138.860001 2516000
ADBE 2017-05-23 139.160004 139.949997 138.699997 139.520004 2123600
ADBE 2017-05-24 140.179993 141.25 139.809998 141.119995 1695100
ADBE 2017-05-25 142.160004 143.479996 141.800003 142.850006 1731100
ADBE 2017-05-26 142.929993 143.100006 141.669998 141.889999 1604200
ADBE 2017-05-30 141.800003 142.559998 141.5 142.410004 1540800
ADBE 2017-05-31 143.039993 143.190002 141.410004 141.860001 2944400
ADBE 2017-06-01 141.639999 142.490005 140.929993 141.380005 2407700
ADBE 2017-06-02 142.119995 143.570007 141.860001 143.479996 2885700
ADBE 2017-06-05 144.139999 144.339996 143.509995 143.589996 1847600
ADBE 2017-06-06 143.350006 144.169998 142.729996 143.029999 2162700
ADBE 2017-06-07 143.330002 143.770004 142.449997 143.619995 1633800
ADBE 2017-06-08 143.960007 143.970001 141.740005 142.630005 2811500
ADBE 2017-06-09 143.139999 143.589996 135.759995 138.050003 4146200
ADBE 2017-06-12 133.720001 138.639999 131.199997 137.25 6772300
ADBE 2017-06-13 138.789993 139.860001 138.089996 139.089996 2871400
ADBE 2017-06-14 139.289993 140.850006 136.410004 138.25 2831100
ADBE 2017-06-15 136.630005 137.899994 134.449997 137.520004 2804400
ADBE 2017-06-16 137.350006 138.350006 136.289993 137.839996 4205800
ADBE 2017-06-19 138.789993 141.470001 138.639999 140.350006 4356900
ADBE 2017-06-20 141.210007 142.300003 140.190002 140.910004 5454700
ADBE 2017-06-21 145.080002 147.449997 142.75 144.240005 8251900
ADBE 2017-06-22 145.149994 145.770004 143.660004 143.690002 3688400
ADBE 2017-06-23 143.75 145.589996 143.059998 145.410004 3419000
ADBE 2017-06-26 146.059998 146.889999 144.360001 144.960007 2775500
ADBE 2017-06-27 144.330002 144.809998 142.539993 142.539993 3018900
ADBE 2017-06-28 143.009995 144.080002 141.149994 143.809998 2507900
ADBE 2017-06-29 143.059998 143.199997 139.649994 141.240005 2653900
ADBE 2017-06-30 141.869995 142.809998 140.740005 141.440002 2331000
ADBE 2017-07-03 141.729996 142.149994 138.309998 138.410004 1786000
ADBE 2017-07-05 138.649994 141.970001 138.550003 141.210007 2229900
ADBE 2017-07-06 139.729996 141.179993 138.880005 140.75 1803200
ADBE 2017-07-07 141.070007 143.360001 140.970001 142.220001 1533900
ADBE 2017-07-10 142.210007 143.880005 141.570007 143.339996 1615200
ADBE 2017-07-11 142.990005 143.979996 142.119995 142.929993 1623700
ADBE 2017-07-12 144.0 146.190002 143.789993 145.910004 1812100
ADBE 2017-07-13 145.910004 146.479996 144.940002 145.050003 1308300
ADBE 2017-07-14 145.589996 146.479996 145.220001 146.160004 2283800
ADBE 2017-07-17 146.160004 146.729996 145.389999 146.399994 1310400
ADBE 2017-07-18 146.470001 147.960007 145.369995 147.889999 1820800
ADBE 2017-07-19 147.889999 149.320007 147.5 148.919998 1880100
ADBE 2017-07-20 149.070007 150.100006 148.350006 149.940002 1566000
ADBE 2017-07-21 149.160004 150.399994 148.910004 149.520004 1819800
ADBE 2017-07-24 149.160004 149.949997 149.039993 149.529999 1503400
ADBE 2017-07-25 149.820007 149.899994 148.139999 148.210007 1591800
ADBE 2017-07-26 148.619995 149.830002 148.419998 149.779999 1363100
ADBE 2017-07-27 149.869995 150.369995 144.279999 146.199997 3057900
ADBE 2017-07-28 145.770004 147.240005 144.5 146.729996 1407900
ADBE 2017-07-31 146.360001 146.910004 145.059998 146.490005 2182100
ADBE 2017-08-01 147.479996 147.649994 146.520004 147.360001 1580300
ADBE 2017-08-02 147.559998 147.600006 144.520004 147.130005 2112000
ADBE 2017-08-03 147.470001 147.979996 145.679993 147.789993 1510600
ADBE 2017-08-04 148.25 148.619995 147.270004 147.710007 1503500
ADBE 2017-08-07 147.740005 148.899994 147.539993 148.440002 1455600
ADBE 2017-08-08 148.139999 148.860001 146.360001 147.809998 1508800
ADBE 2017-08-09 146.679993 148.5 146.5 148.350006 1177900
ADBE 2017-08-10 147.229996 147.740005 144.720001 144.919998 1902000
ADBE 2017-08-11 145.25 147.100006 144.179993 146.470001 1382900
ADBE 2017-08-14 147.809998 149.5 147.559998 149.160004 1171600
ADBE 2017-08-15 149.559998 150.649994 148.410004 150.360001 1144100
ADBE 2017-08-16 150.699997 151.990005 149.759995 151.800003 1455000
ADBE 2017-08-17 151.660004 151.720001 148.190002 148.229996 2125500
ADBE 2017-08-18 147.740005 148.690002 147.119995 147.970001 1699300
ADBE 2017-08-21 148.050003 149.330002 147.570007 149.259995 1244800
ADBE 2017-08-22 150.139999 152.589996 150.139999 152.25 1981300
ADBE 2017-08-23 152.179993 152.179993 150.75 151.100006 1355000
ADBE 2017-08-24 151.220001 151.830002 149.169998 150.809998 1449400
ADBE 2017-08-25 152.0 153.0 150.910004 151.449997 1182300
ADBE 2017-08-28 151.869995 152.5 151.190002 151.789993 952600
ADBE 2017-08-29 150.550003 152.759995 150.009995 152.139999 1189000
ADBE 2017-08-30 152.050003 154.259995 151.889999 153.669998 1465900
ADBE 2017-08-31 154.360001 155.360001 154.350006 155.160004 1895000
ADBE 2017-09-01 155.759995 156.059998 154.380005 155.059998 1321300
ADBE 2017-09-05 154.830002 155.410004 153.309998 154.279999 1274000
ADBE 2017-09-06 155.110001 155.559998 153.610001 153.759995 1224400
ADBE 2017-09-07 154.490005 155.889999 153.639999 155.470001 1445400
ADBE 2017-09-08 155.240005 155.880005 154.289993 155.339996 1449900
ADBE 2017-09-11 156.589996 157.889999 156.380005 156.869995 1716000
ADBE 2017-09-12 156.759995 157.220001 154.919998 156.309998 1766400
ADBE 2017-09-13 155.880005 156.699997 155.389999 156.240005 1363900
ADBE 2017-09-14 155.369995 156.199997 154.679993 154.949997 1676400
ADBE 2017-09-15 154.899994 155.190002 153.559998 154.490005 3012800
ADBE 2017-09-18 155.009995 156.300003 154.369995 155.770004 2581000
ADBE 2017-09-19 156.300003 157.050003 155.809998 156.600006 4014800
ADBE 2017-09-20 151.990005 152.399994 149.0 149.960007 9372300
ADBE 2017-09-21 150.380005 151.25 148.300003 149.300003 4991800
ADBE 2017-09-22 148.690002 149.5 147.850006 148.5 2929200
ADBE 2017-09-25 148.389999 148.710007 143.949997 144.570007 4869500
ADBE 2017-09-26 145.5 146.350006 143.960007 145.399994 3280000
ADBE 2017-09-27 146.309998 147.089996 145.75 146.429993 2947600
ADBE 2017-09-28 146.139999 147.320007 145.389999 146.830002 1667000
ADBE 2017-09-29 146.690002 149.279999 146.600006 149.179993 2181300
ADBE 2017-10-02 149.789993 150.479996 147.520004 147.940002 2341700
ADBE 2017-10-03 148.479996 148.800003 147.990005 148.600006 1808200
ADBE 2017-10-04 148.210007 148.460007 146.600006 147.949997 2885600
ADBE 2017-10-05 148.490005 150.449997 147.710007 150.25 2413800
ADBE 2017-10-06 149.960007 151.360001 149.529999 151.119995 2282800
ADBE 2017-10-09 150.759995 151.570007 150.25 151.5 1460900
ADBE 2017-10-10 152.0 152.860001 151.320007 152.149994 2817600
ADBE 2017-10-11 152.089996 154.0 151.350006 153.649994 2791000
ADBE 2017-10-12 153.720001 154.850006 153.389999 153.610001 2430000
ADBE 2017-10-13 153.960007 154.589996 153.059998 153.929993 2515600
ADBE 2017-10-16 151.149994 153.070007 149.279999 150.460007 3833200
ADBE 2017-10-17 150.520004 150.929993 148.149994 150.380005 3547800
ADBE 2017-10-18 150.330002 153.429993 149.029999 153.0 4290900
ADBE 2017-10-19 165.5 172.149994 164.419998 171.729996 13522600
ADBE 2017-10-20 171.5 175.869995 171.360001 175.639999 6019400
ADBE 2017-10-23 175.679993 175.850006 171.830002 172.160004 3220300
ADBE 2017-10-24 171.470001 172.490005 170.490005 171.580002 2658600
ADBE 2017-10-25 170.369995 173.410004 170.039993 171.830002 2785700
ADBE 2017-10-26 172.059998 175.020004 172.020004 173.75 2581200
ADBE 2017-10-27 174.020004 177.580002 174.020004 177.330002 2806400
ADBE 2017-10-30 177.0 177.479996 174.449997 176.029999 2124200
ADBE 2017-10-31 176.160004 176.729996 174.520004 175.160004 2656500
ADBE 2017-11-01 176.589996 176.940002 174.699997 176.25 2002900
ADBE 2017-11-02 178.020004 181.479996 175.800003 180.940002 3262300
ADBE 2017-11-03 181.759995 182.740005 179.639999 182.300003 2244700
ADBE 2017-11-06 182.009995 182.289993 180.539993 180.800003 2021900
ADBE 2017-11-07 181.229996 181.779999 180.110001 180.880005 2544200
ADBE 2017-11-08 181.190002 184.440002 181.059998 184.059998 1791800
ADBE 2017-11-09 182.880005 183.080002 179.029999 181.919998 2704600
ADBE 2017-11-10 181.0 182.059998 179.830002 181.720001 2082600
ADBE 2017-11-13 180.5 182.320007 179.75 181.850006 1496100
ADBE 2017-11-14 181.979996 182.169998 180.309998 181.320007 1549700
ADBE 2017-11-15 180.919998 181.729996 179.600006 180.080002 1980900
ADBE 2017-11-16 181.179993 182.440002 180.580002 182.300003 1961200
ADBE 2017-11-17 182.080002 182.910004 181.139999 182.240005 1482100
ADBE 2017-11-20 182.800003 183.429993 181.339996 182.339996 1118100
ADBE 2017-11-21 183.75 185.550003 182.839996 184.149994 2036500
ADBE 2017-11-22 184.320007 184.5 182.619995 182.899994 1546700
ADBE 2017-11-24 182.960007 184.710007 182.960007 184.460007 663000
ADBE 2017-11-27 184.830002 185.839996 184.089996 185.0 1305100
ADBE 2017-11-28 185.619995 186.270004 184.369995 185.399994 1647000
ADBE 2017-11-29 183.869995 184.729996 175.309998 176.850006 4320800
ADBE 2017-11-30 178.139999 181.669998 176.550003 181.470001 3976300
ADBE 2017-12-01 179.509995 182.0 177.130005 179.520004 3016200
ADBE 2017-12-04 180.339996 180.619995 168.429993 168.440002 5931400
ADBE 2017-12-05 167.690002 171.779999 165.679993 167.539993 4698700
ADBE 2017-12-06 166.789993 173.960007 165.75 173.520004 3773000
ADBE 2017-12-07 173.460007 175.899994 172.130005 174.610001 2442000
ADBE 2017-12-08 177.080002 177.199997 173.169998 173.570007 2101800
ADBE 2017-12-11 173.770004 174.979996 173.199997 174.309998 2776700
ADBE 2017-12-12 172.690002 174.130005 170.429993 172.539993 3924200
ADBE 2017-12-13 173.5 177.419998 173.289993 176.830002 4591700
ADBE 2017-12-14 178.259995 178.720001 174.979996 175.0 4720900
ADBE 2017-12-15 179.360001 179.979996 174.300003 177.509995 9191700
ADBE 2017-12-18 178.419998 179.149994 175.309998 176.740005 3435400
ADBE 2017-12-19 176.009995 176.759995 174.229996 174.970001 2509500
ADBE 2017-12-20 176.0 176.0 172.919998 174.25 2677300
ADBE 2017-12-21 174.050003 175.320007 174.0 174.559998 2164100
ADBE 2017-12-22 173.990005 175.100006 173.75 175.0 1702600
ADBE 2017-12-26 174.360001 175.0 173.029999 174.440002 918400
ADBE 2017-12-27 174.649994 175.440002 173.970001 175.360001 1527800
ADBE 2017-12-28 175.919998 176.0 174.850006 175.550003 1043700
ADBE 2017-12-29 175.190002 176.970001 175.100006 175.240005 1810300
ADBE 2018-01-02 175.850006 177.800003 175.259995 177.699997 2432800
ADBE 2018-01-03 178.0 181.889999 177.699997 181.039993 2561200
ADBE 2018-01-04 181.929993 184.059998 181.639999 183.220001 2211400
ADBE 2018-01-05 185.0 185.899994 183.539993 185.339996 2376500
ADBE 2018-01-08 184.949997 185.600006 183.830002 185.039993 2088000
ADBE 2018-01-09 185.570007 186.970001 183.929993 186.699997 1804300
ADBE 2018-01-10 185.210007 187.270004 185.070007 187.110001 1664300
ADBE 2018-01-11 187.289993 188.940002 186.190002 188.919998 1600100
ADBE 2018-01-12 189.089996 195.5 188.990005 195.050003 4246000
ADBE 2018-01-16 195.919998 198.210007 191.710007 192.460007 4595600
ADBE 2018-01-17 194.020004 197.119995 192.770004 196.490005 2969500
ADBE 2018-01-18 196.210007 196.589996 194.059998 196.199997 2539400
ADBE 2018-01-19 196.240005 196.630005 194.649994 195.729996 2343000
ADBE 2018-01-22 195.699997 198.0 194.419998 197.839996 1701300
ADBE 2018-01-23 202.289993 204.449997 199.440002 200.089996 3981000
ADBE 2018-01-24 201.820007 202.300003 196.520004 197.779999 3250500
ADBE 2018-01-25 198.080002 199.240005 196.070007 197.509995 2574200
ADBE 2018-01-26 198.5 201.550003 198.25 201.300003 2338100
ADBE 2018-01-29 200.110001 200.860001 197.869995 198.229996 1939000
ADBE 2018-01-30 197.25 197.729996 194.889999 196.899994 3343300
ADBE 2018-01-31 197.130005 200.960007 196.75 199.759995 2747600
ADBE 2018-02-01 199.119995 201.75 198.080002 199.380005 2366100
ADBE 2018-02-02 197.330002 199.399994 195.440002 195.639999 2813800
ADBE 2018-02-05 194.059998 198.460007 188.0 190.270004 3801300
ADBE 2018-02-06 186.589996 194.820007 182.100006 194.470001 4480000
ADBE 2018-02-07 193.869995 196.240005 192.020004 192.339996 2988000
ADBE 2018-02-08 192.839996 192.970001 185.020004 185.160004 3978700
ADBE 2018-02-09 187.330002 189.710007 179.339996 187.990005 3818800
ADBE 2018-02-12 189.0 192.990005 188.559998 192.149994 2824700
ADBE 2018-02-13 190.850006 194.309998 190.389999 193.479996 1961300
ADBE 2018-02-14 192.479996 197.5 191.949997 197.130005 2542400
ADBE 2018-02-15 198.970001 203.279999 197.130005 202.970001 2233300
ADBE 2018-02-16 202.520004 203.899994 200.740005 201.559998 2172600
ADBE 2018-02-20 200.460007 205.119995 199.179993 202.979996 2722700
ADBE 2018-02-21 204.449997 206.830002 202.020004 202.089996 2043500
ADBE 2018-02-22 203.070007 204.220001 201.679993 202.610001 1541500
ADBE 2018-02-23 204.220001 209.779999 203.309998 209.740005 2349300
ADBE 2018-02-26 211.289993 212.350006 209.259995 212.149994 2418700
ADBE 2018-02-27 211.990005 212.759995 208.25 208.820007 2330800
ADBE 2018-02-28 210.690002 213.440002 209.100006 209.130005 2356900
ADBE 2018-03-01 210.320007 210.679993 204.449997 206.029999 2632200
ADBE 2018-03-02 203.960007 210.210007 201.759995 209.789993 2624700
ADBE 2018-03-05 208.75 212.0 206.919998 211.160004 2111800
ADBE 2018-03-06 212.440002 212.740005 209.880005 212.009995 2169000
ADBE 2018-03-07 211.330002 217.440002 211.0 216.860001 2795100
ADBE 2018-03-08 218.029999 219.710007 214.860001 216.399994 2284400
ADBE 2018-03-09 218.0 221.270004 217.190002 221.110001 2642300
ADBE 2018-03-12 222.970001 223.110001 220.339996 220.940002 3216900
ADBE 2018-03-13 223.0 224.899994 218.429993 219.759995 4732000
ADBE 2018-03-14 220.75 221.460007 217.600006 218.440002 3357600
ADBE 2018-03-15 220.0 221.470001 218.059998 218.869995 4457000
ADBE 2018-03-16 227.179993 228.880005 224.0 225.550003 8783000
ADBE 2018-03-19 224.479996 226.589996 218.679993 222.179993 4029300
ADBE 2018-03-20 223.190002 231.339996 223.0 229.75 5019300
ADBE 2018-03-21 228.759995 229.25 225.610001 226.850006 3971800
ADBE 2018-03-22 223.860001 225.869995 220.259995 220.520004 3008700
ADBE 2018-03-23 219.520004 222.460007 214.779999 215.020004 4297200
ADBE 2018-03-26 218.830002 229.149994 218.5 228.910004 4485400
ADBE 2018-03-27 229.899994 230.979996 212.25 213.800003 5468100
ADBE 2018-03-28 213.720001 217.149994 209.039993 212.539993 4503200
ADBE 2018-03-29 213.350006 219.589996 210.270004 216.080002 3757400
ADBE 2018-04-02 214.809998 216.5 207.220001 212.279999 3494900
ADBE 2018-04-03 214.779999 217.850006 212.279999 215.929993 3017800
ADBE 2018-04-04 210.710007 226.279999 210.5 225.050003 4474400
ADBE 2018-04-05 227.940002 228.800003 221.610001 223.539993 4084900
ADBE 2018-04-06 221.889999 224.460007 216.75 218.610001 2964500
ADBE 2018-04-09 220.080002 224.440002 218.820007 219.169998 2536100
ADBE 2018-04-10 222.610001 225.160004 221.179993 224.529999 2823200
ADBE 2018-04-11 222.929993 226.619995 222.539993 223.630005 1851100
ADBE 2018-04-12 225.720001 228.389999 225.119995 226.960007 2084100
ADBE 2018-04-13 228.850006 228.949997 222.550003 224.059998 2029300
ADBE 2018-04-16 226.080002 227.229996 222.949997 226.520004 2130700
ADBE 2018-04-17 228.559998 232.210007 228.070007 231.160004 3404400
ADBE 2018-04-18 231.699997 233.169998 228.619995 231.100006 2261600
ADBE 2018-04-19 230.110001 230.429993 226.279999 227.619995 2620100
ADBE 2018-04-20 227.0 227.600006 223.050003 225.240005 2403700
ADBE 2018-04-23 226.389999 229.149994 224.75 225.300003 2138000
ADBE 2018-04-24 227.0 228.300003 215.779999 217.889999 3450800
ADBE 2018-04-25 218.160004 219.399994 213.25 217.320007 2946100
ADBE 2018-04-26 219.770004 223.190002 218.850006 221.910004 2235900
ADBE 2018-04-27 223.080002 224.179993 219.679993 221.899994 1503100
ADBE 2018-04-30 223.270004 224.139999 219.539993 221.600006 1766300
ADBE 2018-05-01 220.770004 224.490005 219.380005 224.080002 1792900
ADBE 2018-05-02 224.300003 224.5 220.550003 221.100006 2202900
ADBE 2018-05-03 220.009995 227.369995 218.740005 226.050003 2507900
ADBE 2018-05-04 223.889999 229.389999 223.389999 228.509995 1663700
ADBE 2018-05-07 229.539993 232.360001 229.020004 230.990005 1808300
ADBE 2018-05-08 229.740005 235.0 228.75 234.559998 2244600
ADBE 2018-05-09 235.0 240.149994 233.529999 239.740005 3091600
ADBE 2018-05-10 240.460007 241.759995 238.240005 241.149994 1941400
ADBE 2018-05-11 241.029999 241.929993 238.789993 241.880005 2261700
ADBE 2018-05-14 242.0 243.339996 237.240005 238.369995 2670800
ADBE 2018-05-15 235.639999 237.350006 233.0 236.600006 2130100
ADBE 2018-05-16 236.589996 238.119995 235.839996 237.389999 1843700
ADBE 2018-05-17 237.320007 239.669998 234.830002 236.850006 1690600
ADBE 2018-05-18 236.240005 239.279999 235.259995 238.089996 1888200
ADBE 2018-05-21 239.850006 240.779999 237.110001 238.100006 1757900
ADBE 2018-05-22 241.149994 243.490005 237.759995 238.789993 2950200
ADBE 2018-05-23 236.320007 244.089996 236.0 243.910004 2757600
ADBE 2018-05-24 243.789993 245.899994 240.720001 245.149994 2779600
ADBE 2018-05-25 245.0 245.789993 242.869995 243.559998 2152900
ADBE 2018-05-29 242.990005 243.389999 240.380005 242.190002 2093400
ADBE 2018-05-30 244.399994 248.559998 244.389999 247.399994 2319300
ADBE 2018-05-31 247.110001 251.520004 246.580002 249.279999 3838400
ADBE 2018-06-01 250.550003 251.830002 248.850006 251.309998 2773200
ADBE 2018-06-04 252.850006 254.720001 251.100006 253.339996 3058700
ADBE 2018-06-05 254.0 254.059998 251.110001 252.699997 2677400
ADBE 2018-06-06 253.75 254.070007 251.5 253.949997 3963600
ADBE 2018-06-07 253.240005 254.050003 244.029999 247.509995 4169200
ADBE 2018-06-08 246.860001 251.660004 245.830002 251.210007 2880600
ADBE 2018-06-11 251.759995 253.479996 250.130005 251.0 2868200
ADBE 2018-06-12 252.649994 254.800003 251.130005 252.589996 3513300
ADBE 2018-06-13 253.699997 257.899994 253.649994 256.130005 3590700
ADBE 2018-06-14 257.149994 258.910004 256.579987 258.100006 5618300
ADBE 2018-06-15 251.279999 253.869995 247.520004 251.820007 9052800
ADBE 2018-06-18 250.520004 256.769989 249.800003 255.690002 3764300
ADBE 2018-06-19 251.830002 253.649994 247.899994 251.740005 3532500
ADBE 2018-06-20 253.5 254.800003 250.979996 251.240005 2577500
ADBE 2018-06-21 252.0 252.720001 247.570007 248.830002 2639700
ADBE 2018-06-22 248.110001 248.800003 243.259995 243.630005 4124500
ADBE 2018-06-25 240.149994 241.960007 235.869995 239.679993 4575400
ADBE 2018-06-26 240.669998 244.229996 239.660004 242.25 2998300
ADBE 2018-06-27 243.460007 244.979996 237.509995 237.679993 3499500
ADBE 2018-06-28 236.589996 241.820007 236.440002 239.809998 2217200
ADBE 2018-06-29 241.880005 245.490005 241.5 243.809998 3774700
ADBE 2018-07-02 241.050003 243.330002 239.600006 243.259995 4127400
ADBE 2018-07-03 244.720001 245.940002 241.669998 242.009995 1307700
ADBE 2018-07-05 243.039993 244.619995 242.139999 244.179993 1863400
ADBE 2018-07-06 244.479996 248.720001 243.220001 248.190002 1889700
ADBE 2018-07-09 249.899994 250.660004 246.369995 249.770004 2170700
ADBE 2018-07-10 250.470001 250.850006 248.210007 248.630005 2012400
ADBE 2018-07-11 246.649994 249.740005 245.850006 248.119995 1730600
ADBE 2018-07-12 249.940002 255.050003 249.380005 254.869995 2761600
ADBE 2018-07-13 254.639999 259.51001 253.490005 258.589996 3934100
ADBE 2018-07-16 258.630005 259.040009 253.830002 254.679993 2165100
ADBE 2018-07-17 252.679993 258.679993 250.710007 258.309998 2552000
ADBE 2018-07-18 257.859985 260.940002 256.540009 259.779999 2637000
ADBE 2018-07-19 258.0 259.600006 256.359985 257.679993 1980200
ADBE 2018-07-20 258.170013 259.450012 256.73999 257.540009 2221800
ADBE 2018-07-23 257.660004 260.140015 256.380005 259.470001 1935700
ADBE 2018-07-24 261.040009 262.730011 255.929993 257.48999 2433300
ADBE 2018-07-25 258.350006 263.5 257.829987 263.170013 2270300
ADBE 2018-07-26 261.920013 263.829987 258.48999 261.929993 2265800
ADBE 2018-07-27 262.049988 262.859985 253.050003 254.809998 3030900
ADBE 2018-07-30 254.419998 254.759995 240.100006 242.320007 5496800
ADBE 2018-07-31 244.929993 246.800003 241.160004 244.679993 2939500
ADBE 2018-08-01 245.0 248.759995 244.240005 248.009995 3185000
ADBE 2018-08-02 245.699997 252.570007 245.0 252.220001 2395400
ADBE 2018-08-03 252.580002 254.389999 249.479996 253.279999 2100300
ADBE 2018-08-06 252.740005 254.880005 251.539993 254.110001 1535300
ADBE 2018-08-07 254.5 255.160004 252.449997 253.389999 1885400
ADBE 2018-08-08 252.949997 254.570007 251.630005 253.830002 1585400
ADBE 2018-08-09 254.550003 255.75 253.389999 253.800003 2092000
ADBE 2018-08-10 252.0 254.970001 251.5 253.699997 1789000
ADBE 2018-08-13 254.160004 256.600006 253.300003 253.539993 1532700
ADBE 2018-08-14 254.380005 256.25 252.089996 256.049988 2100300
ADBE 2018-08-15 253.800003 255.830002 248.020004 250.520004 2744700
ADBE 2018-08-16 252.789993 253.300003 248.100006 248.889999 2420400
ADBE 2018-08-17 248.389999 249.220001 243.710007 245.699997 2744200
ADBE 2018-08-20 246.080002 250.369995 246.0 249.759995 2901300
ADBE 2018-08-21 250.449997 253.330002 250.360001 251.5 2168900
ADBE 2018-08-22 250.589996 256.160004 250.360001 255.539993 1895400
ADBE 2018-08-23 254.619995 258.329987 254.470001 257.0 2984300
ADBE 2018-08-24 258.329987 263.390015 258.329987 261.51001 3862300
ADBE 2018-08-27 263.0 263.700012 259.390015 262.399994 2433000
ADBE 2018-08-28 263.700012 263.700012 261.029999 263.040009 1867100
ADBE 2018-08-29 263.0 269.959991 262.559998 268.359985 3155200
ADBE 2018-08-30 266.720001 269.049988 265.5 266.429993 2409300
ADBE 2018-08-31 265.549988 266.829987 263.200012 263.51001 2944500
ADBE 2018-09-04 263.670013 266.929993 262.299988 266.679993 2158200
ADBE 2018-09-05 265.609985 266.160004 254.539993 256.140015 4203300
ADBE 2018-09-06 256.950012 260.269989 255.139999 259.75 2810800
ADBE 2018-09-07 258.0 263.670013 257.119995 260.869995 2894300
ADBE 2018-09-10 264.269989 265.929993 260.790009 265.369995 2633600
ADBE 2018-09-11 265.299988 268.600006 263.309998 267.0 2866000
ADBE 2018-09-12 267.829987 270.940002 266.450012 267.790009 3365400
ADBE 2018-09-13 267.130005 270.0 265.01001 268.519989 4774000
ADBE 2018-09-14 269.0 277.609985 268.0 274.690002 6182500
ADBE 2018-09-17 275.0 275.779999 267.679993 268.25 3080900
ADBE 2018-09-18 267.609985 273.779999 266.600006 270.790009 2684400
ADBE 2018-09-19 271.140015 271.950012 263.609985 264.880005 2801400
ADBE 2018-09-20 266.470001 269.540009 264.190002 266.339996 2560200
ADBE 2018-09-21 266.149994 267.5 260.23999 260.880005 6186500
ADBE 2018-09-24 260.0 264.459991 257.070007 264.089996 2619100
ADBE 2018-09-25 264.600006 268.429993 264.200012 267.839996 2298000
ADBE 2018-09-26 268.559998 270.679993 266.660004 268.470001 2027700
ADBE 2018-09-27 270.0 272.420013 269.25 269.910004 1735200
ADBE 2018-09-28 269.75 272.26001 268.440002 269.950012 2784500
ADBE 2018-10-01 271.76001 276.630005 271.459991 275.48999 3553100
ADBE 2018-10-02 274.709991 277.029999 271.850006 272.0 3254400
ADBE 2018-10-03 273.25 274.170013 269.76001 270.51001 2726400
ADBE 2018-10-04 269.5 271.070007 260.540009 263.709991 3780300
ADBE 2018-10-05 263.959991 266.100006 258.309998 263.220001 3098600
ADBE 2018-10-08 261.839996 263.459991 248.690002 254.690002 5109200
ADBE 2018-10-09 254.160004 258.720001 251.710007 254.160004 2597500
ADBE 2018-10-10 252.520004 253.380005 237.860001 237.910004 5309300
ADBE 2018-10-11 236.410004 245.720001 234.720001 238.589996 7042900
ADBE 2018-10-12 247.740005 249.910004 242.779999 248.869995 4779900
ADBE 2018-10-15 248.339996 248.369995 238.0 238.009995 5106400
ADBE 2018-10-16 252.5 261.730011 251.770004 260.670013 8679600
ADBE 2018-10-17 261.209991 261.890015 255.259995 258.910004 4405100
ADBE 2018-10-18 256.190002 257.209991 246.009995 250.350006 5378900
ADBE 2018-10-19 252.729996 252.889999 243.639999 245.029999 4070600
ADBE 2018-10-22 246.0 251.639999 242.800003 251.059998 3487000
ADBE 2018-10-23 246.190002 254.910004 242.559998 251.759995 5006300
ADBE 2018-10-24 250.610001 254.600006 238.229996 238.440002 4859500
ADBE 2018-10-25 242.169998 253.589996 241.660004 252.919998 5283600
ADBE 2018-10-26 243.850006 252.179993 241.410004 245.800003 4505800
ADBE 2018-10-29 250.669998 254.529999 233.399994 239.75 4725000
ADBE 2018-10-30 238.990005 242.5 231.699997 238.410004 5626800
ADBE 2018-10-31 245.410004 249.600006 243.669998 245.759995 4423000
ADBE 2018-11-01 245.690002 247.550003 241.490005 245.279999 3192200
ADBE 2018-11-02 246.570007 247.470001 237.800003 239.639999 4335300
ADBE 2018-11-05 240.0 241.0 233.619995 239.889999 3224100
ADBE 2018-11-06 240.479996 244.639999 237.759995 240.559998 2446700
ADBE 2018-11-07 244.800003 253.960007 243.809998 253.429993 3790600
ADBE 2018-11-08 253.309998 254.130005 247.740005 249.960007 2389300
ADBE 2018-11-09 247.559998 248.289993 241.160004 244.839996 2765900
ADBE 2018-11-12 244.139999 244.800003 235.360001 236.669998 3498300
ADBE 2018-11-13 238.380005 243.0 235.850006 238.740005 4017100
ADBE 2018-11-14 242.160004 242.910004 231.910004 235.220001 3261300
ADBE 2018-11-15 233.979996 241.429993 231.330002 239.949997 3383500
ADBE 2018-11-16 239.520004 240.139999 235.369995 238.889999 2897400
ADBE 2018-11-19 237.5 238.649994 218.720001 219.690002 7642200
ADBE 2018-11-20 209.410004 222.839996 207.020004 219.729996 6180500
ADBE 2018-11-21 225.330002 228.990005 222.240005 225.979996 4846400
ADBE 2018-11-23 222.710007 227.740005 222.509995 225.559998 1691000
ADBE 2018-11-26 229.190002 233.300003 227.910004 231.960007 3603700
ADBE 2018-11-27 230.770004 232.779999 228.679993 232.25 2882400
ADBE 2018-11-28 237.899994 250.410004 237.740005 249.210007 6447100
ADBE 2018-11-29 246.360001 252.25 244.309998 249.089996 3723500
ADBE 2018-11-30 250.229996 251.570007 247.089996 250.889999 5156700
ADBE 2018-12-03 260.709991 260.720001 251.820007 255.259995 4286200
ADBE 2018-12-04 253.220001 254.710007 244.979996 245.820007 4041700
ADBE 2018-12-06 240.0 250.679993 237.960007 250.630005 3950600
ADBE 2018-12-07 248.389999 249.259995 237.649994 238.0 3971100
ADBE 2018-12-10 237.460007 245.399994 237.009995 244.089996 3194300
ADBE 2018-12-11 251.429993 251.75 242.779999 245.339996 3179400
ADBE 2018-12-12 249.990005 251.559998 245.039993 245.550003 4067900
ADBE 2018-12-13 248.149994 251.600006 245.199997 248.080002 5395200
ADBE 2018-12-14 240.759995 240.919998 229.910004 230.0 12189400
ADBE 2018-12-17 226.929993 230.630005 220.479996 221.380005 7059500
ADBE 2018-12-18 222.529999 228.130005 221.550003 226.179993 5265000
ADBE 2018-12-19 225.919998 231.020004 221.110001 224.649994 6110800
ADBE 2018-12-20 223.0 224.850006 212.830002 218.649994 6099400
ADBE 2018-12-21 219.550003 222.259995 207.369995 208.800003 8828100
ADBE 2018-12-24 206.899994 212.580002 204.949997 205.160004 2940500
ADBE 2018-12-26 206.529999 222.960007 206.25 222.949997 5897900
ADBE 2018-12-27 219.990005 225.169998 214.160004 225.139999 3931100
ADBE 2018-12-28 227.580002 228.110001 220.869995 223.130005 3160200
ADBE 2018-12-31 225.559998 227.330002 223.240005 226.240005 2866400
ADBE 2019-01-02 219.910004 226.169998 219.0 224.570007 2784100
ADBE 2019-01-03 220.880005 223.630005 215.149994 215.699997 3663500
ADBE 2019-01-04 219.839996 227.649994 217.479996 226.190002 4043400
ADBE 2019-01-07 229.949997 232.600006 227.289993 229.259995 3638500
ADBE 2019-01-08 232.649994 233.770004 228.330002 232.679993 3685900
ADBE 2019-01-09 234.009995 238.589996 232.0 235.429993 3594200
ADBE 2019-01-10 233.770004 238.039993 231.710007 237.770004 2704600
ADBE 2019-01-11 235.710007 239.320007 235.229996 237.550003 3179500
ADBE 2019-01-14 235.330002 236.259995 231.960007 234.559998 2606800
ADBE 2019-01-15 237.899994 243.929993 237.259995 242.360001 3656500
ADBE 2019-01-16 243.600006 244.0 239.679993 241.949997 2885200
ADBE 2019-01-17 240.130005 245.039993 238.779999 244.399994 2836200
ADBE 2019-01-18 247.449997 250.679993 244.449997 247.509995 3711300
ADBE 2019-01-22 245.130005 245.610001 241.190002 243.850006 4155500
ADBE 2019-01-23 244.910004 248.160004 240.600006 245.139999 2031400
ADBE 2019-01-24 245.619995 245.979996 241.179993 242.559998 3643000
ADBE 2019-01-25 244.990005 247.100006 243.429993 244.949997 3822300
ADBE 2019-01-28 241.0 243.220001 239.350006 241.850006 2110400
ADBE 2019-01-29 241.809998 242.869995 237.270004 238.270004 1937100
ADBE 2019-01-30 240.160004 243.0 238.869995 242.669998 2482900
ADBE 2019-01-31 243.0 249.0 243.0 247.820007 5007200
ADBE 2019-02-01 247.820007 251.039993 246.100006 247.380005 3033300
ADBE 2019-02-04 248.559998 256.98999 248.059998 254.740005 3705100
ADBE 2019-02-05 256.73999 258.559998 254.009995 254.820007 3042000
ADBE 2019-02-06 255.059998 255.929993 250.710007 254.350006 2539100
ADBE 2019-02-07 251.330002 254.309998 250.279999 253.740005 2099300
ADBE 2019-02-08 251.389999 257.049988 250.639999 257.0 2756800
ADBE 2019-02-11 258.890015 259.899994 256.190002 258.390015 3538100
ADBE 2019-02-12 260.149994 262.25 258.670013 261.369995 2518400
ADBE 2019-02-13 263.130005 263.359985 259.369995 260.230011 1899700
ADBE 2019-02-14 259.399994 261.709991 258.01001 260.140015 1885000
ADBE 2019-02-15 260.339996 260.970001 258.070007 259.450012 2999200
ADBE 2019-02-19 258.980011 260.059998 256.450012 257.809998 3475600
ADBE 2019-02-20 258.130005 260.98999 255.919998 258.100006 2484800
ADBE 2019-02-21 257.299988 259.350006 255.119995 257.76001 2607400
ADBE 2019-02-22 257.609985 260.23999 257.609985 258.899994 2006000
ADBE 2019-02-25 261.5 262.980011 258.179993 258.619995 1815800
ADBE 2019-02-26 258.0 262.579987 256.369995 261.220001 2538900
ADBE 2019-02-27 259.769989 263.079987 256.519989 262.899994 2266800
ADBE 2019-02-28 262.399994 266.23999 261.76001 262.5 3810300
ADBE 2019-03-01 265.75 266.23999 261.5 264.01001 2594000
ADBE 2019-03-04 266.700012 267.0 254.080002 258.160004 2994900
ADBE 2019-03-05 259.0 259.869995 256.369995 257.380005 2101800
ADBE 2019-03-06 257.399994 259.48999 253.839996 256.399994 1950500
ADBE 2019-03-07 255.770004 257.48999 253.289993 255.460007 3185200
ADBE 2019-03-08 251.490005 255.020004 249.100006 254.740005 2195400
ADBE 2019-03-11 255.979996 261.459991 255.770004 260.959991 2711700
ADBE 2019-03-12 261.859985 264.75 259.01001 263.51001 2583500
ADBE 2019-03-13 265.5 269.799988 264.130005 264.380005 3992500
ADBE 2019-03-14 265.26001 268.0 263.519989 267.690002 5113400
ADBE 2019-03-15 258.029999 260.0 252.029999 257.089996 12110500
ADBE 2019-03-18 257.109985 259.959991 253.889999 257.76001 4013400
ADBE 2019-03-19 259.429993 260.640015 256.339996 260.420013 4257300
ADBE 2019-03-20 260.540009 262.299988 256.170013 259.73999 3732600
ADBE 2019-03-21 259.0 264.339996 258.399994 264.179993 2359900
ADBE 2019-03-22 263.470001 264.640015 259.519989 259.690002 3454000
ADBE 2019-03-25 259.209991 263.119995 257.100006 262.269989 2639300
ADBE 2019-03-26 265.049988 267.73999 263.839996 265.589996 3150100
ADBE 2019-03-27 265.529999 265.970001 259.040009 262.339996 2521900
ADBE 2019-03-28 263.5 265.170013 260.880005 263.529999 2018000
ADBE 2019-03-29 265.470001 266.75 264.200012 266.48999 2097400
ADBE 2019-04-01 269.850006 272.390015 268.190002 272.170013 2970100
ADBE 2019-04-02 272.890015 273.0 267.630005 271.350006 1877800
ADBE 2019-04-03 273.709991 274.179993 270.980011 271.5 2432800
ADBE 2019-04-04 270.980011 271.470001 263.720001 267.890015 2947400
ADBE 2019-04-05 269.440002 269.940002 266.589996 267.450012 1970500
ADBE 2019-04-08 266.959991 269.089996 264.700012 268.809998 1796800
ADBE 2019-04-09 267.119995 269.98999 266.799988 268.98999 1605900
ADBE 2019-04-10 269.470001 272.160004 269.01001 271.579987 1469700
ADBE 2019-04-11 271.950012 272.920013 270.769989 271.899994 2085600
ADBE 2019-04-12 273.01001 273.51001 270.820007 271.859985 1681100
ADBE 2019-04-15 271.859985 273.709991 270.619995 272.220001 1462300
ADBE 2019-04-16 273.070007 273.390015 269.640015 271.429993 1638400
ADBE 2019-04-17 272.170013 272.670013 268.440002 269.450012 2391500
ADBE 2019-04-18 270.089996 270.820007 266.640015 270.570007 2028900
ADBE 2019-04-22 269.820007 272.320007 269.200012 272.209991 1364700
ADBE 2019-04-23 272.540009 278.890015 271.589996 278.48999 2693600
ADBE 2019-04-24 279.220001 280.170013 275.25 275.450012 1867600
ADBE 2019-04-25 278.399994 279.519989 274.380005 277.660004 1747200
ADBE 2019-04-26 278.179993 282.0 275.790009 281.959991 2114000
ADBE 2019-04-29 286.459991 291.709991 285.380005 286.140015 5592400
ADBE 2019-04-30 286.100006 289.769989 285.25 289.25 3068000
ADBE 2019-05-01 291.0 291.0 283.190002 283.350006 2056200
ADBE 2019-05-02 283.140015 284.589996 278.149994 279.640015 2482300
ADBE 2019-05-03 282.559998 286.350006 282.390015 285.579987 1979500
ADBE 2019-05-06 277.600006 284.220001 275.809998 283.660004 1994500
ADBE 2019-05-07 278.820007 280.649994 273.670013 277.070007 2568000
ADBE 2019-05-08 275.829987 278.369995 274.160004 276.769989 2610800
ADBE 2019-05-09 274.160004 277.119995 270.799988 275.790009 1866800
ADBE 2019-05-10 273.579987 279.5 270.320007 278.480011 2097500
ADBE 2019-05-13 270.570007 274.190002 267.220001 267.700012 2698300
ADBE 2019-05-14 269.429993 274.230011 269.290009 271.859985 2046600
ADBE 2019-05-15 269.820007 276.950012 269.5 276.820007 2708600
ADBE 2019-05-16 278.630005 285.869995 278.399994 283.549988 3413100
ADBE 2019-05-17 281.679993 284.410004 279.070007 279.850006 2223500
ADBE 2019-05-20 276.100006 277.890015 273.399994 275.450012 2392000
ADBE 2019-05-21 278.209991 280.0 277.049988 278.070007 1793500
ADBE 2019-05-22 277.420013 282.73999 277.26001 281.820007 1570500
ADBE 2019-05-23 278.290009 278.429993 271.690002 274.25 2706400
ADBE 2019-05-24 273.540009 277.480011 273.540009 274.769989 1878300
ADBE 2019-05-28 276.48999 281.450012 275.369995 278.25 2475800
ADBE 2019-05-29 275.290009 276.799988 272.279999 273.380005 1806000
ADBE 2019-05-30 274.429993 275.089996 272.429993 274.51001 1601100
ADBE 2019-05-31 271.279999 272.910004 268.75 270.899994 2526600
ADBE 2019-06-03 270.51001 272.809998 257.529999 259.029999 3903400
ADBE 2019-06-04 263.269989 268.929993 257.459991 268.709991 3750800
ADBE 2019-06-05 272.779999 273.209991 268.390015 272.859985 2650400
ADBE 2019-06-06 273.720001 275.76001 271.049988 274.799988 2211800
ADBE 2019-06-07 275.869995 282.369995 275.51001 278.160004 2758900
ADBE 2019-06-10 280.980011 284.980011 280.200012 280.339996 2487700
ADBE 2019-06-11 283.910004 284.890015 272.029999 275.98999 2969300
ADBE 2019-06-12 276.130005 277.559998 274.579987 276.839996 1313700
ADBE 2019-06-13 278.589996 278.959991 275.920013 276.299988 1696400
ADBE 2019-06-14 275.910004 277.100006 274.0 274.279999 2262800
ADBE 2019-06-17 274.630005 277.470001 274.630005 275.600006 2254200
ADBE 2019-06-18 280.369995 280.48999 276.619995 276.779999 4529300
ADBE 2019-06-19 287.0 292.0 284.339996 291.209991 9738600
ADBE 2019-06-20 293.25 302.660004 293.25 302.109985 5632500
ADBE 2019-06-21 301.459991 304.0 299.089996 299.329987 4015500
ADBE 2019-06-24 300.0 302.579987 298.690002 299.869995 2868900
ADBE 2019-06-25 299.209991 300.649994 287.0 287.970001 4638500
ADBE 2019-06-26 291.26001 292.76001 288.700012 288.720001 2896800
ADBE 2019-06-27 290.040009 294.670013 290.040009 293.230011 2596800
ADBE 2019-06-28 294.5 295.100006 291.950012 294.649994 2648300
ADBE 2019-07-01 299.549988 301.899994 297.660004 300.970001 2619500
ADBE 2019-07-02 301.190002 301.579987 299.359985 301.390015 1816600
ADBE 2019-07-03 302.0 305.859985 301.290009 305.700012 1585300
ADBE 2019-07-05 304.01001 305.23999 298.929993 303.980011 2872700
ADBE 2019-07-08 302.76001 303.109985 300.130005 302.920013 1909200
ADBE 2019-07-09 300.559998 305.130005 300.220001 304.200012 1644300
ADBE 2019-07-10 305.100006 309.320007 305.100006 306.980011 1954100
ADBE 2019-07-11 307.390015 310.170013 305.899994 307.600006 1951500
ADBE 2019-07-12 308.01001 309.700012 304.959991 309.420013 1624800
ADBE 2019-07-15 310.0 310.459991 307.720001 308.76001 1161600
ADBE 2019-07-16 308.0 308.459991 305.070007 305.700012 1838700
ADBE 2019-07-17 307.130005 310.959991 306.75 309.390015 2298100
ADBE 2019-07-18 307.209991 310.920013 306.850006 310.079987 1597200
ADBE 2019-07-19 311.559998 313.109985 305.269989 306.869995 2100200
ADBE 2019-07-22 308.390015 309.920013 307.140015 308.549988 1336400
ADBE 2019-07-23 309.910004 309.980011 305.220001 307.880005 1826800
ADBE 2019-07-24 305.809998 310.730011 305.809998 310.269989 1458800
ADBE 2019-07-25 308.660004 309.660004 306.100006 308.730011 1378500
ADBE 2019-07-26 309.970001 312.5 309.26001 311.269989 1507800
ADBE 2019-07-29 311.940002 311.940002 301.480011 307.220001 2778400
ADBE 2019-07-30 305.070007 307.089996 302.549988 303.640015 2158000
ADBE 2019-07-31 303.609985 304.950012 295.109985 298.859985 3066900
ADBE 2019-08-01 299.149994 304.98999 296.769989 298.440002 3210200
ADBE 2019-08-02 295.570007 297.350006 289.420013 293.709991 3400900
ADBE 2019-08-05 285.040009 286.869995 276.779999 280.359985 4292600
ADBE 2019-08-06 283.630005 286.98999 282.5 286.209991 2552100
ADBE 2019-08-07 282.23999 290.26001 282.0 289.019989 2196700
ADBE 2019-08-08 292.75 297.869995 290.200012 297.779999 2506000
ADBE 2019-08-09 296.140015 298.269989 292.149994 294.829987 1451100
ADBE 2019-08-12 293.140015 294.420013 287.410004 288.649994 1580500
ADBE 2019-08-13 288.230011 295.5 286.390015 293.170013 2326400
ADBE 2019-08-14 287.600006 289.649994 281.429993 283.660004 2586000
ADBE 2019-08-15 285.640015 286.48999 280.859985 282.709991 2336800
ADBE 2019-08-16 285.579987 290.149994 283.320007 287.450012 1954500
ADBE 2019-08-19 291.320007 291.769989 287.170013 287.970001 1955200
ADBE 2019-08-20 287.970001 288.660004 285.399994 285.709991 1491000
ADBE 2019-08-21 288.540009 292.920013 286.51001 291.529999 1520200
ADBE 2019-08-22 292.570007 292.899994 285.119995 287.690002 1743200
ADBE 2019-08-23 289.230011 293.570007 280.970001 282.440002 2851900
ADBE 2019-08-26 284.859985 288.890015 283.51001 288.73999 1792800
ADBE 2019-08-27 290.660004 291.850006 286.529999 289.450012 1792300
ADBE 2019-08-28 286.549988 287.98999 280.420013 282.130005 2776300
ADBE 2019-08-29 285.709991 287.700012 283.619995 286.630005 2171900
ADBE 2019-08-30 287.410004 288.5 280.119995 284.51001 2373300
ADBE 2019-09-03 284.25 287.459991 281.399994 282.450012 1837000
ADBE 2019-09-04 286.040009 286.25 282.459991 284.600006 1516000
ADBE 2019-09-05 287.829987 288.01001 281.519989 287.75 2835900
ADBE 2019-09-06 288.200012 289.589996 283.959991 284.940002 2273100
ADBE 2019-09-09 286.519989 286.929993 276.600006 279.299988 3134500
ADBE 2019-09-10 277.579987 277.579987 272.339996 276.140015 4097800
ADBE 2019-09-11 277.660004 280.309998 274.0 277.779999 2594000
ADBE 2019-09-12 281.0 282.279999 277.940002 278.019989 2955000
ADBE 2019-09-13 278.220001 280.279999 276.320007 278.350006 2948600
ADBE 2019-09-16 276.619995 283.049988 275.299988 282.929993 2774700
ADBE 2019-09-17 284.040009 285.299988 280.359985 284.690002 4069200
ADBE 2019-09-18 275.350006 280.290009 270.019989 279.720001 7449700
ADBE 2019-09-19 280.170013 284.369995 279.829987 281.26001 3163500
ADBE 2019-09-20 281.600006 283.200012 274.950012 277.910004 4046500
ADBE 2019-09-23 275.929993 279.579987 275.410004 277.440002 1966300
ADBE 2019-09-24 279.579987 280.700012 271.079987 272.470001 3288100
ADBE 2019-09-25 271.899994 277.709991 267.730011 277.429993 3307300
ADBE 2019-09-26 278.459991 285.899994 277.01001 283.809998 4270800
ADBE 2019-09-27 284.630005 284.980011 274.119995 277.540009 3167600
ADBE 2019-09-30 277.540009 279.0 275.140015 276.25 3992300
ADBE 2019-10-01 278.98999 279.649994 271.869995 272.709991 3245800
ADBE 2019-10-02 271.179993 271.179993 265.190002 266.660004 3370100
ADBE 2019-10-03 266.920013 272.799988 263.850006 272.399994 3545100
ADBE 2019-10-04 273.109985 278.079987 273.109985 276.959991 2566300
ADBE 2019-10-07 276.320007 278.48999 275.589996 276.899994 1823500
ADBE 2019-10-08 274.459991 275.410004 270.799988 270.829987 2135900
ADBE 2019-10-09 273.519989 275.549988 272.859985 274.269989 1359400
ADBE 2019-10-10 274.059998 276.709991 272.790009 274.980011 1562300
ADBE 2019-10-11 278.369995 281.269989 277.630005 278.290009 2087600
ADBE 2019-10-14 278.109985 279.420013 277.149994 277.779999 1372600
ADBE 2019-10-15 278.170013 281.51001 278.019989 279.390015 1964000
ADBE 2019-10-16 270.230011 272.809998 267.51001 272.700012 4315200
ADBE 2019-10-17 272.609985 274.119995 267.149994 269.23999 3319100
ADBE 2019-10-18 269.359985 269.679993 262.100006 265.519989 4391000
ADBE 2019-10-21 265.630005 267.429993 262.570007 266.839996 2868800
ADBE 2019-10-22 268.48999 269.279999 260.640015 261.089996 3349100
ADBE 2019-10-23 261.0 265.519989 259.570007 261.320007 3020400
ADBE 2019-10-24 264.040009 271.459991 263.25 269.700012 3511000
ADBE 2019-10-25 267.799988 271.609985 267.019989 270.980011 1822300
ADBE 2019-10-28 271.579987 272.290009 268.380005 271.350006 2281900
ADBE 2019-10-29 271.679993 273.720001 271.059998 271.450012 1723500
ADBE 2019-10-30 273.25 278.649994 272.609985 278.410004 2320800
ADBE 2019-10-31 278.269989 279.320007 275.309998 277.929993 2845400
ADBE 2019-11-01 279.140015 281.829987 277.269989 277.820007 2827200
ADBE 2019-11-04 280.559998 281.209991 276.049988 277.5 2790200
ADBE 2019-11-05 292.109985 292.880005 283.600006 289.290009 6170600
ADBE 2019-11-06 289.109985 289.26001 285.609985 287.399994 2762400
ADBE 2019-11-07 288.299988 293.480011 287.0 290.769989 3201600
ADBE 2019-11-08 290.019989 292.459991 288.480011 292.459991 1628500
ADBE 2019-11-11 291.950012 292.339996 289.700012 290.269989 1777400
ADBE 2019-11-12 290.790009 294.160004 290.269989 291.720001 2084900
ADBE 2019-11-13 291.859985 293.700012 290.26001 293.540009 1739900
ADBE 2019-11-14 293.540009 295.079987 292.149994 294.529999 1459700
ADBE 2019-11-15 296.540009 297.5 293.559998 297.5 2011300
ADBE 2019-11-18 297.549988 298.559998 296.0 297.160004 1632700
ADBE 2019-11-19 298.75 300.73999 296.390015 300.600006 2142700
ADBE 2019-11-20 299.390015 302.049988 297.049988 300.100006 1841300
ADBE 2019-11-21 298.98999 300.350006 296.619995 298.799988 1609800
ADBE 2019-11-22 299.589996 299.920013 295.799988 299.299988 1508900
ADBE 2019-11-25 300.480011 305.450012 300.480011 305.279999 2205400
ADBE 2019-11-26 305.0 309.059998 304.890015 307.899994 2619000
ADBE 2019-11-27 308.5 309.170013 305.73999 309.059998 1469700
ADBE 2019-11-29 308.519989 310.0 308.0 309.529999 1175100
ADBE 2019-12-02 309.220001 309.899994 299.51001 302.75 2891400
ADBE 2019-12-03 298.23999 304.459991 297.320007 303.910004 1608500
ADBE 2019-12-04 305.0 305.329987 301.279999 302.51001 1522800
ADBE 2019-12-05 303.130005 304.23999 301.0 303.029999 1698100
ADBE 2019-12-06 306.200012 306.75 303.160004 306.230011 1733000
ADBE 2019-12-09 308.910004 310.910004 306.700012 307.049988 2892500
ADBE 2019-12-10 306.619995 309.029999 304.100006 304.170013 2155300
ADBE 2019-12-11 305.149994 305.380005 301.480011 303.73999 2928600
ADBE 2019-12-12 303.0 306.579987 300.720001 305.959991 3104600
ADBE 2019-12-13 314.109985 321.730011 313.73999 317.940002 6606700
ADBE 2019-12-16 319.269989 325.25 319.269989 323.799988 3436700
ADBE 2019-12-17 325.040009 325.079987 321.75 322.850006 2331900
ADBE 2019-12-18 322.100006 326.820007 322.01001 324.380005 2332600
ADBE 2019-12-19 324.380005 327.959991 324.26001 327.630005 2561400
ADBE 2019-12-20 328.369995 330.0 325.619995 327.609985 4233000
ADBE 2019-12-23 328.829987 329.880005 327.26001 328.950012 2210600
ADBE 2019-12-24 329.0 331.540009 328.679993 329.640015 1066400
ADBE 2019-12-26 329.630005 331.279999 329.630005 331.200012 1055100
ADBE 2019-12-27 332.880005 332.880005 329.769989 330.790009 1229800
ADBE 2019-12-30 330.350006 330.470001 325.170013 328.339996 1896700
ADBE 2019-12-31 326.25 329.940002 326.25 329.809998 1592300
ADBE 2020-01-02 330.0 334.480011 329.170013 334.429993 1990100
ADBE 2020-01-03 329.170013 332.980011 328.690002 331.809998 1577600
ADBE 2020-01-06 328.290009 333.910004 328.190002 333.709991 1874700
ADBE 2020-01-07 334.149994 334.790009 332.309998 333.390015 2500800
ADBE 2020-01-08 333.809998 339.230011 333.399994 337.869995 2248500
ADBE 2020-01-09 340.140015 341.809998 338.190002 340.450012 1626300
ADBE 2020-01-10 342.049988 343.359985 339.619995 339.809998 1480400
ADBE 2020-01-13 341.540009 345.730011 341.220001 345.630005 2069200
ADBE 2020-01-14 347.01001 347.269989 343.149994 344.630005 2274400
ADBE 2020-01-15 346.420013 347.5 342.459991 342.940002 2213300
ADBE 2020-01-16 345.980011 345.98999 342.76001 345.380005 2439600
ADBE 2020-01-17 349.0 349.950012 346.380005 349.73999 2536100
ADBE 2020-01-21 346.369995 352.369995 345.619995 350.0 2121200
ADBE 2020-01-22 352.600006 354.279999 349.959991 350.059998 1600300
ADBE 2020-01-23 351.019989 352.160004 347.850006 351.76001 2084400
ADBE 2020-01-24 354.100006 355.690002 349.200012 351.369995 1640200
ADBE 2020-01-27 341.040009 349.899994 340.399994 346.899994 2652000
ADBE 2020-01-28 349.0 355.660004 347.119995 354.630005 2270800
ADBE 2020-01-29 356.700012 356.700012 351.359985 351.660004 1521300
ADBE 2020-01-30 349.690002 356.820007 349.690002 356.73999 1834900
ADBE 2020-01-31 355.839996 355.839996 348.299988 351.140015 3692900
ADBE 2020-02-03 353.410004 358.670013 352.290009 358.0 2693800
ADBE 2020-02-04 363.429993 367.440002 360.450012 366.73999 3053000
ADBE 2020-02-05 373.98999 374.480011 362.309998 365.549988 2463400
ADBE 2020-02-06 366.160004 368.25 363.01001 367.459991 2224500
ADBE 2020-02-07 366.0 369.339996 364.380005 366.089996 2092700
ADBE 2020-02-10 365.440002 370.809998 365.220001 370.0 2426800
ADBE 2020-02-11 373.029999 373.700012 367.25 369.279999 2004700
ADBE 2020-02-12 370.640015 374.429993 367.149994 374.290009 2355600
ADBE 2020-02-13 372.559998 377.709991 372.390015 374.839996 1917100
ADBE 2020-02-14 376.279999 379.829987 375.850006 379.670013 1690300
ADBE 2020-02-18 380.200012 382.589996 378.589996 378.850006 2074400
ADBE 2020-02-19 383.829987 385.0 381.480011 383.279999 2580400
ADBE 2020-02-20 384.0 386.75 373.480011 378.959991 3789300
ADBE 2020-02-21 378.019989 378.339996 368.75 372.950012 2742800
ADBE 2020-02-24 355.390015 363.459991 349.0 357.410004 3924000
ADBE 2020-02-25 361.0 363.970001 346.279999 347.799988 4188100
ADBE 2020-02-26 349.399994 360.070007 348.600006 351.339996 3489700
ADBE 2020-02-27 340.0 352.23999 337.269989 337.519989 4737700
ADBE 2020-02-28 324.420013 345.459991 324.0 345.119995 6463400
ADBE 2020-03-02 349.809998 360.75 342.609985 360.279999 5398100
ADBE 2020-03-03 361.76001 364.950012 344.040009 348.339996 4204500
ADBE 2020-03-04 354.380005 364.269989 350.079987 363.850006 4146300
ADBE 2020-03-05 355.059998 360.450012 347.190002 351.029999 3199000
ADBE 2020-03-06 340.450012 344.160004 326.600006 336.769989 5622900
ADBE 2020-03-09 311.679993 322.440002 305.329987 305.790009 5291900
ADBE 2020-03-10 318.980011 332.940002 309.309998 332.380005 5973700
ADBE 2020-03-11 324.320007 326.359985 309.0 315.230011 4869200
ADBE 2020-03-12 290.410004 310.130005 283.0 285.0 7230200
ADBE 2020-03-13 312.880005 336.0 298.0 335.5 8935200
ADBE 2020-03-16 288.359985 307.109985 283.25 286.029999 7140100
ADBE 2020-03-17 291.200012 312.950012 278.350006 311.809998 6189100
ADBE 2020-03-18 290.0 296.869995 255.130005 294.609985 7293300
ADBE 2020-03-19 291.769989 318.709991 281.100006 307.51001 6023800
ADBE 2020-03-20 312.920013 324.799988 293.769989 295.339996 7461800
ADBE 2020-03-23 296.670013 312.48999 287.779999 307.269989 6016800
ADBE 2020-03-24 322.959991 326.98999 301.589996 310.0 6592200
ADBE 2020-03-25 308.0 317.649994 298.130005 305.910004 4830400
ADBE 2020-03-26 305.98999 324.429993 305.690002 322.670013 4531000
ADBE 2020-03-27 311.700012 314.290009 300.630005 305.829987 4862100
ADBE 2020-03-30 308.890015 322.970001 308.01001 318.390015 4340200
ADBE 2020-03-31 316.410004 326.329987 312.679993 318.23999 6413700
ADBE 2020-04-01 307.0 309.609985 298.320007 301.209991 3903000
ADBE 2020-04-02 297.76001 306.5 293.179993 303.959991 3589700
ADBE 2020-04-03 302.059998 303.470001 289.709991 293.609985 3934700
ADBE 2020-04-06 306.559998 320.51001 299.959991 319.130005 5145100
ADBE 2020-04-07 327.410004 328.320007 306.299988 308.929993 5422300
ADBE 2020-04-08 313.880005 317.720001 308.200012 317.179993 4002500
ADBE 2020-04-09 318.649994 320.779999 310.790009 318.700012 3290200
ADBE 2020-04-13 315.940002 320.899994 313.75 320.649994 1839000
ADBE 2020-04-14 328.769989 342.100006 328.470001 340.769989 3858900
ADBE 2020-04-15 335.339996 339.220001 329.649994 332.549988 2818600
ADBE 2020-04-16 339.709991 345.519989 336.040009 342.700012 3918600
ADBE 2020-04-17 350.089996 350.380005 340.5 344.109985 3342400
ADBE 2020-04-20 340.790009 348.5 338.75 344.880005 2772000
ADBE 2020-04-21 340.899994 342.76001 325.209991 328.98999 3548200
ADBE 2020-04-22 337.410004 339.380005 332.799988 336.769989 2231500
ADBE 2020-04-23 338.899994 341.75 334.799988 335.369995 2120300
ADBE 2020-04-24 338.0 344.700012 333.5 344.100006 2143900
ADBE 2020-04-27 348.799988 349.959991 345.119995 348.5 2375200
ADBE 2020-04-28 353.089996 353.450012 332.570007 333.450012 3895600
ADBE 2020-04-29 339.529999 351.25 335.440002 349.170013 5006400
ADBE 2020-04-30 348.01001 356.230011 346.549988 353.640015 3902200
ADBE 2020-05-01 347.23999 350.309998 340.26001 343.839996 2578600
ADBE 2020-05-04 340.73999 350.600006 340.0 349.109985 2372000
ADBE 2020-05-05 353.380005 359.700012 352.390015 356.130005 2377400
ADBE 2020-05-06 357.920013 366.790009 357.130005 362.519989 2319700
ADBE 2020-05-07 368.820007 369.5 365.5 366.779999 2465200
ADBE 2020-05-08 370.0 371.100006 365.410004 367.51001 2547200
ADBE 2020-05-11 365.839996 373.630005 364.5 371.420013 2266200
ADBE 2020-05-12 371.459991 372.720001 364.549988 365.100006 2071800
ADBE 2020-05-13 366.450012 367.429993 352.709991 358.559998 3365500
ADBE 2020-05-14 354.0 357.0 348.01001 355.390015 2752000
ADBE 2020-05-15 351.570007 365.480011 351.529999 365.299988 2626600
ADBE 2020-05-18 371.589996 375.48999 367.209991 367.970001 2351900
ADBE 2020-05-19 369.880005 376.0 368.890015 372.200012 2753700
ADBE 2020-05-20 377.209991 384.399994 377.059998 383.630005 2824700
ADBE 2020-05-21 382.0 385.119995 380.600006 382.170013 2261100
ADBE 2020-05-22 381.390015 386.519989 380.950012 385.26001 1688200
ADBE 2020-05-26 391.0 391.269989 374.809998 376.630005 3526000
ADBE 2020-05-27 373.23999 375.700012 361.440002 375.170013 3553300
ADBE 2020-05-28 372.5 386.899994 372.5 379.829987 2903600
ADBE 2020-05-29 382.619995 389.049988 377.079987 386.600006 5892000
ADBE 2020-06-01 387.079987 389.98999 382.899994 389.679993 2034100
ADBE 2020-06-02 389.920013 390.910004 382.029999 390.440002 2509600
ADBE 2020-06-03 390.820007 391.140015 387.459991 389.920013 2537100
ADBE 2020-06-04 389.5 395.720001 382.279999 385.799988 2422600
ADBE 2020-06-05 384.640015 396.170013 382.0 392.899994 2793700
ADBE 2020-06-08 391.0 398.100006 385.839996 397.779999 2593000
ADBE 2020-06-09 397.029999 402.309998 394.149994 397.160004 2279300
ADBE 2020-06-10 399.589996 409.980011 399.48999 406.820007 3611600
ADBE 2020-06-11 400.0 404.200012 387.369995 387.670013 4123700
ADBE 2020-06-12 409.299988 411.720001 395.410004 406.540009 8332600
ADBE 2020-06-15 398.799988 406.109985 397.0 401.339996 3781500
ADBE 2020-06-16 407.829987 414.679993 405.480011 411.670013 3764400
ADBE 2020-06-17 414.0 417.459991 411.359985 413.48999 2112300
ADBE 2020-06-18 413.5 420.839996 413.0 420.459991 2578400
ADBE 2020-06-19 423.76001 429.269989 419.649994 428.01001 3931600
ADBE 2020-06-22 428.959991 438.950012 428.540009 438.640015 3156300
ADBE 2020-06-23 440.070007 446.149994 436.01001 440.549988 3065900
ADBE 2020-06-24 440.0 442.670013 427.470001 431.679993 3329400
ADBE 2020-06-25 430.01001 437.98999 427.579987 436.950012 2275200
ADBE 2020-06-26 436.0 438.179993 424.709991 426.920013 3829700
ADBE 2020-06-29 427.109985 428.480011 416.029999 424.200012 2623900
ADBE 2020-06-30 426.679993 436.910004 423.859985 435.309998 2944700
ADBE 2020-07-01 434.799988 442.049988 433.619995 439.809998 2581700
ADBE 2020-07-02 445.0 448.160004 441.359985 442.950012 2503000
ADBE 2020-07-06 448.0 455.529999 444.690002 452.589996 2761200
ADBE 2020-07-07 452.589996 459.440002 448.720001 449.359985 2684600
ADBE 2020-07-08 453.76001 458.23999 452.0 457.679993 1999200
ADBE 2020-07-09 460.440002 463.799988 451.880005 460.839996 2269800
ADBE 2020-07-10 460.829987 467.209991 455.480011 466.200012 3676200
ADBE 2020-07-13 469.769989 470.609985 440.640015 442.470001 3480700
ADBE 2020-07-14 435.73999 437.209991 416.290009 433.779999 5666700
ADBE 2020-07-15 434.910004 439.630005 428.730011 433.01001 2566200
ADBE 2020-07-16 428.429993 430.589996 418.51001 426.290009 2677700
ADBE 2020-07-17 428.119995 433.5 423.700012 432.420013 2568200
ADBE 2020-07-20 434.059998 456.890015 433.0 455.269989 3512500
ADBE 2020-07-21 456.070007 456.98999 441.75 444.279999 2027600
ADBE 2020-07-22 447.549988 449.369995 441.76001 445.049988 1400300
ADBE 2020-07-23 445.040009 448.809998 430.299988 431.73999 2313900
ADBE 2020-07-24 425.0 435.0 423.440002 430.309998 1900800
ADBE 2020-07-27 431.769989 438.359985 431.01001 437.100006 1622000
ADBE 2020-07-28 436.829987 438.26001 431.329987 432.26001 1463400
ADBE 2020-07-29 435.160004 440.480011 435.040009 436.299988 1489300
ADBE 2020-07-30 429.980011 440.5 426.809998 438.880005 1449000
ADBE 2020-07-31 441.980011 444.440002 434.799988 444.320007 2034000
ADBE 2020-08-03 449.839996 450.73999 442.279999 447.970001 2075200
ADBE 2020-08-04 448.26001 449.079987 440.700012 446.920013 2622600
ADBE 2020-08-05 449.089996 454.040009 446.350006 449.51001 2353100
ADBE 2020-08-06 451.350006 464.369995 449.130005 464.109985 2362000
ADBE 2020-08-07 460.869995 461.790009 445.089996 449.570007 3289700
ADBE 2020-08-10 450.369995 451.130005 436.5 443.290009 1836800
ADBE 2020-08-11 440.26001 444.480011 431.589996 435.230011 1900200
ADBE 2020-08-12 437.369995 447.929993 437.369995 445.359985 2223700
ADBE 2020-08-13 446.070007 455.899994 446.070007 450.019989 2028000
ADBE 2020-08-14 451.390015 452.809998 444.429993 447.600006 1111000
ADBE 2020-08-17 450.0 456.100006 449.200012 451.579987 1555700
ADBE 2020-08-18 454.790009 464.5 452.839996 463.51001 2097700
ADBE 2020-08-19 464.290009 468.109985 457.589996 462.01001 2439200
ADBE 2020-08-20 460.98999 479.799988 458.890015 478.480011 2485000
ADBE 2020-08-21 477.089996 477.279999 470.339996 473.220001 2645600
ADBE 2020-08-24 478.140015 480.019989 469.519989 476.299988 1840500
ADBE 2020-08-25 476.670013 484.649994 474.429993 484.429993 3967400
ADBE 2020-08-26 496.950012 533.700012 492.230011 528.48999 7780300
ADBE 2020-08-27 519.01001 523.320007 504.459991 510.320007 3631800
ADBE 2020-08-28 512.330017 518.799988 510.940002 516.440002 1926300
ADBE 2020-08-31 513.859985 516.72998 507.769989 513.390015 2346700
ADBE 2020-09-01 515.0 528.539978 514.47998 527.950012 2404000
ADBE 2020-09-02 536.25 536.880005 521.409973 533.799988 2783400
ADBE 2020-09-03 526.039978 527.630005 493.420013 507.799988 5837600
ADBE 2020-09-04 504.649994 511.350006 471.709991 491.940002 3900300
ADBE 2020-09-08 471.890015 481.480011 461.179993 462.130005 4533100
ADBE 2020-09-09 473.910004 483.48999 462.480011 479.459991 3312100
ADBE 2020-09-10 491.149994 501.850006 473.5 476.26001 4248100
ADBE 2020-09-11 487.079987 489.410004 464.480011 471.350006 4414200
ADBE 2020-09-14 484.98999 490.440002 476.869995 485.910004 4463800
ADBE 2020-09-15 493.73999 499.690002 491.48999 497.670013 5682400
ADBE 2020-09-16 505.5 505.5 475.5 476.0 8462600
ADBE 2020-09-17 464.440002 475.170013 460.5 474.299988 4560800
ADBE 2020-09-18 477.399994 478.339996 452.519989 467.549988 7182300
ADBE 2020-09-21 460.309998 475.859985 456.730011 475.640015 3913700
ADBE 2020-09-22 479.309998 487.200012 469.559998 486.779999 2629100
ADBE 2020-09-23 486.880005 488.0 468.230011 470.390015 2671300
ADBE 2020-09-24 466.929993 471.429993 460.269989 467.670013 2838800
ADBE 2020-09-25 469.230011 481.579987 466.01001 479.779999 2541100
ADBE 2020-09-28 487.970001 489.390015 481.179993 488.51001 2844800
ADBE 2020-09-29 489.940002 493.450012 484.170013 489.329987 2030400
ADBE 2020-09-30 488.130005 497.23999 486.220001 490.429993 3508200
ADBE 2020-10-01 497.429993 501.5 495.76001 499.51001 2264600
ADBE 2020-10-02 487.98999 496.779999 478.640015 478.98999 2780900
ADBE 2020-10-05 483.25 486.690002 478.98999 486.470001 1984100
ADBE 2020-10-06 485.0 491.51001 477.5 478.980011 2041500
ADBE 2020-10-07 484.350006 493.980011 481.429993 493.149994 2025800
ADBE 2020-10-08 499.049988 499.48999 487.559998 490.839996 1590700
ADBE 2020-10-09 491.769989 502.170013 491.179993 502.160004 1853800
ADBE 2020-10-12 508.26001 516.0 499.540009 510.890015 3149700
ADBE 2020-10-13 512.190002 519.599976 511.899994 514.309998 2438100
ADBE 2020-10-14 514.340027 516.950012 501.600006 506.309998 2032900
ADBE 2020-10-15 499.26001 502.5 491.850006 501.149994 2042800
ADBE 2020-10-16 504.0 510.339996 500.700012 502.820007 2441200
ADBE 2020-10-19 507.75 507.75 493.200012 495.200012 1931400
ADBE 2020-10-20 495.25 500.170013 491.910004 494.579987 1453900
ADBE 2020-10-21 492.049988 499.809998 490.570007 495.959991 1369700
ADBE 2020-10-22 496.720001 496.859985 479.399994 483.600006 2613700
ADBE 2020-10-23 486.410004 488.51001 479.51001 488.5 1899300
ADBE 2020-10-26 480.880005 488.779999 470.130005 475.200012 2337400
ADBE 2020-10-27 479.779999 481.890015 473.470001 478.559998 1896500
ADBE 2020-10-28 469.170013 470.970001 455.880005 456.970001 2677300
ADBE 2020-10-29 459.320007 464.730011 457.279999 461.109985 2125300
ADBE 2020-10-30 458.320007 459.5 442.51001 447.100006 3127000
ADBE 2020-11-02 451.0 456.190002 438.940002 444.940002 2479000
ADBE 2020-11-03 448.98999 457.839996 445.670013 454.019989 1758600
ADBE 2020-11-04 477.929993 494.940002 474.470001 487.230011 4524300
ADBE 2020-11-05 499.269989 502.529999 489.799988 496.470001 2401000
ADBE 2020-11-06 494.950012 498.720001 483.0 494.630005 1956300
ADBE 2020-11-09 494.700012 499.410004 470.76001 471.140015 3625300
ADBE 2020-11-10 466.720001 468.01001 446.0 452.0 4920300
ADBE 2020-11-11 458.48999 470.119995 457.5 467.75 2634200
ADBE 2020-11-12 473.48999 474.929993 461.149994 462.579987 2115000
ADBE 2020-11-13 467.450012 470.600006 459.0 469.339996 2965600
ADBE 2020-11-16 460.429993 469.529999 458.25 460.950012 2522200
ADBE 2020-11-17 461.660004 469.910004 460.0 467.950012 2407600
ADBE 2020-11-18 466.709991 467.899994 459.26001 459.470001 2063200
ADBE 2020-11-19 460.0 471.040009 459.26001 466.410004 3132700
ADBE 2020-11-20 465.160004 470.0 462.359985 462.920013 1849900
ADBE 2020-11-23 464.630005 467.0 456.170013 460.609985 2370000
ADBE 2020-11-24 461.410004 464.48999 456.679993 462.700012 2584900
ADBE 2020-11-25 466.290009 472.529999 464.850006 470.079987 2634500
ADBE 2020-11-27 476.899994 482.410004 474.859985 477.029999 1815500
ADBE 2020-11-30 480.0 480.859985 469.200012 478.470001 2787000
ADBE 2020-12-01 482.01001 482.01001 471.630005 479.149994 2531100
ADBE 2020-12-02 475.670013 481.320007 470.119995 481.26001 2107100
ADBE 2020-12-03 482.209991 492.809998 481.5 484.279999 3062700
ADBE 2020-12-04 485.670013 491.390015 484.359985 486.0 2749800
ADBE 2020-12-07 487.0 499.290009 487.0 492.25 3441700
ADBE 2020-12-08 492.290009 496.040009 486.200012 495.279999 2175700
ADBE 2020-12-09 496.029999 497.0 479.26001 483.73999 3449100
ADBE 2020-12-10 483.73999 488.290009 470.950012 476.869995 3922000
ADBE 2020-12-11 475.980011 478.890015 468.820007 475.910004 3561300
ADBE 2020-12-14 475.609985 488.410004 475.5 486.420013 3945200
ADBE 2020-12-15 489.049988 489.5 480.529999 482.640015 2558600
ADBE 2020-12-16 485.0 491.5 484.109985 489.899994 2555600
ADBE 2020-12-17 493.0 496.98999 490.630005 495.359985 2178400
ADBE 2020-12-18 497.609985 504.070007 493.570007 502.950012 4667400
ADBE 2020-12-21 498.049988 502.0 491.5 498.390015 2412900
ADBE 2020-12-22 498.359985 506.920013 495.829987 504.170013 1701500
ADBE 2020-12-23 505.130005 505.459991 496.589996 496.910004 1428300
ADBE 2020-12-24 499.160004 503.01001 497.279999 499.859985 589200
ADBE 2020-12-28 505.609985 506.040009 496.820007 498.950012 1515400
ADBE 2020-12-29 501.170013 505.350006 499.73999 502.109985 1434100
ADBE 2020-12-30 503.049988 504.369995 496.329987 497.450012 1529900
ADBE 2020-12-31 497.98999 500.660004 494.890015 500.119995 1462100
ADBE 2021-01-04 500.299988 500.790009 476.279999 485.339996 3612900
ADBE 2021-01-05 485.880005 486.079987 479.200012 485.690002 2010100
ADBE 2021-01-06 474.100006 475.869995 466.0 466.309998 4156600
ADBE 2021-01-07 471.0 479.640015 468.25 477.73999 2901200
ADBE 2021-01-08 480.0 485.540009 477.209991 485.100006 2266100
ADBE 2021-01-11 481.98999 482.589996 471.299988 474.23999 2382400
ADBE 2021-01-12 474.410004 475.0 464.0 471.649994 2964900
ADBE 2021-01-13 472.0 477.850006 469.299988 472.049988 2105900
ADBE 2021-01-14 472.410004 473.549988 462.200012 463.269989 3508300
ADBE 2021-01-15 462.5 467.880005 457.48999 458.079987 3200400
ADBE 2021-01-19 461.170013 461.589996 453.339996 456.5 4419200
ADBE 2021-01-20 462.730011 472.390015 458.769989 469.730011 3859000
ADBE 2021-01-21 470.26001 474.690002 466.100006 472.019989 2768700
ADBE 2021-01-22 472.5 476.350006 470.609985 472.440002 2534300
ADBE 2021-01-25 474.51001 477.700012 463.980011 473.440002 2697400
ADBE 2021-01-26 473.730011 477.220001 467.76001 476.279999 2363100
ADBE 2021-01-27 470.98999 473.670013 455.070007 460.0 3586400
ADBE 2021-01-28 459.070007 475.019989 459.070007 465.670013 3000700
ADBE 2021-01-29 462.170013 465.0 455.109985 458.769989 3061100
ADBE 2021-02-01 462.279999 474.799988 459.820007 470.0 2554800
ADBE 2021-02-02 473.649994 487.369995 472.549988 484.929993 3022000
ADBE 2021-02-03 487.089996 488.850006 479.170013 481.920013 2146900
ADBE 2021-02-04 484.220001 489.880005 481.920013 489.380005 2005100
ADBE 2021-02-05 490.920013 495.100006 488.0 492.119995 1675000
ADBE 2021-02-08 494.26001 497.859985 489.209991 493.76001 1727000
ADBE 2021-02-09 495.0 497.950012 492.01001 496.049988 1571500
ADBE 2021-02-10 499.170013 499.98999 490.269989 492.670013 1764500
ADBE 2021-02-11 494.529999 497.0 491.079987 496.619995 1609800
ADBE 2021-02-12 495.160004 499.359985 491.76001 498.839996 1450600
ADBE 2021-02-16 500.029999 506.51001 497.600006 501.640015 1845900
ADBE 2021-02-17 495.410004 495.549988 485.51001 491.230011 2112000
ADBE 2021-02-18 486.320007 489.799988 480.0 488.369995 1803200
ADBE 2021-02-19 487.160004 488.649994 476.100006 479.119995 2720700
ADBE 2021-02-22 470.480011 472.100006 466.660004 467.329987 2510500
ADBE 2021-02-23 461.019989 471.440002 450.119995 467.799988 4164300
ADBE 2021-02-24 463.48999 477.350006 460.290009 476.619995 3390600
ADBE 2021-02-25 471.23999 476.309998 456.01001 459.160004 3252500
ADBE 2021-02-26 462.799988 467.320007 456.01001 459.670013 3154500
ADBE 2021-03-01 465.679993 470.5 462.649994 469.570007 2358600
ADBE 2021-03-02 473.029999 473.799988 463.459991 466.589996 2211000
ADBE 2021-03-03 463.220001 464.679993 448.089996 448.450012 2808100
ADBE 2021-03-04 446.450012 457.529999 437.630005 439.059998 4486400
ADBE 2021-03-05 444.880005 444.950012 423.709991 440.829987 4615000
ADBE 2021-03-08 439.76001 440.98999 420.779999 421.200012 3885100
ADBE 2021-03-09 437.839996 442.75 436.0 439.179993 3926400
ADBE 2021-03-10 445.730011 448.459991 436.820007 437.01001 2747300
ADBE 2021-03-11 448.140015 454.070007 447.309998 451.059998 2762200
ADBE 2021-03-12 443.450012 445.890015 438.600006 444.299988 2183100
ADBE 2021-03-15 444.399994 447.790009 437.769989 447.589996 2508400
ADBE 2021-03-16 452.01001 457.410004 449.670013 450.540009 2618800
ADBE 2021-03-17 445.440002 453.940002 441.019989 451.01001 2502700
ADBE 2021-03-18 443.160004 446.859985 438.5 439.179993 2931200
ADBE 2021-03-19 439.179993 444.5 438.140015 441.5 3923800
ADBE 2021-03-22 444.859985 457.820007 444.859985 452.410004 2944300
ADBE 2021-03-23 457.350006 466.880005 456.410004 460.200012 5317000
ADBE 2021-03-24 464.76001 465.609985 448.339996 451.51001 5214100
ADBE 2021-03-25 448.329987 456.869995 445.410004 450.98999 3201500
ADBE 2021-03-26 450.25 469.769989 449.049988 469.089996 3615900
ADBE 2021-03-29 469.029999 472.0 462.5 469.320007 3141900
ADBE 2021-03-30 462.579987 469.089996 461.5 465.459991 2436300
ADBE 2021-03-31 469.700012 482.410004 468.700012 475.369995 3155900
ADBE 2021-04-01 483.119995 487.040009 480.709991 483.339996 2664700
ADBE 2021-04-05 483.690002 495.51001 480.5 491.619995 2982500
ADBE 2021-04-06 492.320007 495.589996 487.570007 491.339996 1878300
ADBE 2021-04-07 492.980011 494.850006 487.890015 493.410004 1576800
ADBE 2021-04-08 500.160004 504.600006 498.140015 499.839996 2026000
ADBE 2021-04-09 498.369995 504.440002 492.600006 504.040009 1886900
ADBE 2021-04-12 499.290009 506.940002 498.440002 506.029999 1584600
ADBE 2021-04-13 506.850006 517.26001 506.779999 514.859985 2195400
ADBE 2021-04-14 514.0 517.780029 509.130005 510.630005 1956400
ADBE 2021-04-15 515.669983 524.590027 515.099976 523.25 2122300
ADBE 2021-04-16 524.210022 525.440002 518.549988 525.080017 2031600
ADBE 2021-04-19 523.130005 524.0 514.440002 516.169983 1917700
ADBE 2021-04-20 515.289978 517.289978 510.600006 514.210022 1677500
ADBE 2021-04-21 515.02002 515.47998 509.549988 512.340027 1678100
ADBE 2021-04-22 508.079987 512.77002 504.059998 507.290009 2084600
ADBE 2021-04-23 508.790009 517.5 508.399994 515.840027 2257500
ADBE 2021-04-26 513.570007 516.309998 510.25 515.700012 1387500
ADBE 2021-04-27 518.0 519.159973 511.350006 517.320007 1944000
ADBE 2021-04-28 515.23999 519.130005 510.019989 515.47998 1472200
ADBE 2021-04-29 518.109985 520.450012 510.619995 516.090027 1592500
ADBE 2021-04-30 514.130005 515.049988 507.149994 508.339996 1950500
ADBE 2021-05-03 510.970001 511.73999 501.119995 503.459991 1458600
ADBE 2021-05-04 499.470001 499.470001 484.829987 490.700012 2528900
ADBE 2021-05-05 495.690002 498.630005 484.440002 486.690002 1875300
ADBE 2021-05-06 485.670013 485.670013 475.920013 483.609985 2537100
ADBE 2021-05-07 496.0 499.149994 485.779999 488.730011 1632300
ADBE 2021-05-10 487.540009 489.040009 478.630005 479.380005 1970900
ADBE 2021-05-11 471.029999 486.910004 468.5 485.190002 2293700
ADBE 2021-05-12 477.190002 480.98999 469.570007 472.089996 2399500
ADBE 2021-05-13 478.01001 480.459991 471.76001 474.160004 1996500
ADBE 2021-05-14 481.630005 488.329987 478.690002 486.559998 1857100
ADBE 2021-05-17 487.029999 487.869995 478.109985 482.73999 1581000
ADBE 2021-05-18 484.630005 488.320007 480.459991 480.619995 1395100
ADBE 2021-05-19 473.019989 480.869995 472.0 480.470001 2047500
ADBE 2021-05-20 483.679993 495.359985 482.609985 491.670013 1991100
ADBE 2021-05-21 494.190002 496.230011 487.130005 488.070007 1567800
ADBE 2021-05-24 494.640015 499.98999 492.01001 497.829987 1846900
ADBE 2021-05-25 499.019989 505.600006 498.869995 505.079987 2322500
ADBE 2021-05-26 506.269989 509.5 504.630005 506.980011 1695600
ADBE 2021-05-27 505.0 505.0 497.450012 498.279999 2957300
ADBE 2021-05-28 506.079987 511.369995 504.190002 504.579987 1924800
ADBE 2021-06-01 504.540009 506.0 492.309998 495.910004 2189000
ADBE 2021-06-02 495.179993 501.820007 493.089996 495.769989 1761300
ADBE 2021-06-03 492.399994 496.76001 487.339996 493.140015 1539100
ADBE 2021-06-04 498.730011 506.5 497.720001 504.5 1644200
ADBE 2021-06-07 504.98999 509.779999 502.0 509.470001 1768500
ADBE 2021-06-08 511.149994 516.289978 508.070007 509.200012 1747800
ADBE 2021-06-09 513.98999 518.320007 512.47998 514.679993 1702400
ADBE 2021-06-10 513.98999 536.409973 513.01001 535.52002 3152400
ADBE 2021-06-11 529.75 541.849976 529.75 541.26001 2871300
ADBE 2021-06-14 545.039978 561.359985 543.25 556.950012 3522600
ADBE 2021-06-15 554.98999 555.0 547.22998 548.460022 2424800
ADBE 2021-06-16 548.460022 553.98999 535.719971 543.330017 2842000
ADBE 2021-06-17 539.98999 552.719971 538.75 551.359985 3566400
ADBE 2021-06-18 569.960022 570.0 556.390015 565.590027 6762000
ADBE 2021-06-21 565.98999 570.190002 560.349976 567.349976 2625900
ADBE 2021-06-22 568.51001 576.309998 567.0 575.73999 2370400
ADBE 2021-06-23 577.98999 579.799988 570.710022 574.22998 1616700
ADBE 2021-06-24 575.900024 580.969971 574.960022 578.26001 1835000
ADBE 2021-06-25 578.640015 582.0 577.059998 579.659973 2133500
ADBE 2021-06-28 582.710022 589.409973 581.0 588.799988 1714000
ADBE 2021-06-29 586.780029 591.340027 583.900024 590.75 1204800
ADBE 2021-06-30 590.75 592.23999 585.0 585.640015 1704200
ADBE 2021-07-01 583.330017 587.780029 581.349976 584.72998 1646100
ADBE 2021-07-02 588.669983 594.080017 587.960022 593.070007 1744600
ADBE 2021-07-06 595.869995 600.659973 592.47998 596.900024 1657400
ADBE 2021-07-07 600.0 607.669983 597.400024 605.77002 2022500
ADBE 2021-07-08 595.640015 607.299988 593.330017 605.950012 1846600
ADBE 2021-07-09 601.429993 605.950012 597.440002 604.5 2145200
ADBE 2021-07-12 606.0 607.419983 596.47998 600.200012 1696200
ADBE 2021-07-13 600.559998 609.330017 598.419983 605.01001 1435600
ADBE 2021-07-14 608.140015 611.299988 604.01001 608.830017 1376900
ADBE 2021-07-15 608.400024 609.950012 602.650024 606.169983 1618100
ADBE 2021-07-16 608.710022 611.619995 603.659973 606.099976 1249700
ADBE 2021-07-19 602.75 610.690002 598.140015 602.049988 2046600
ADBE 2021-07-20 605.390015 612.75 598.47998 608.719971 1675700
ADBE 2021-07-21 605.719971 612.580017 603.320007 612.26001 1381000
ADBE 2021-07-22 614.580017 623.950012 614.580017 623.679993 1477900
ADBE 2021-07-23 625.76001 631.640015 622.0 625.869995 2030400
ADBE 2021-07-26 624.179993 625.869995 619.72998 620.799988 1389800
ADBE 2021-07-27 621.0 623.919983 610.640015 618.280029 1540300
ADBE 2021-07-28 620.98999 626.0 617.570007 620.919983 1468100
ADBE 2021-07-29 617.039978 625.669983 617.039978 621.700012 1068900
ADBE 2021-07-30 619.030029 622.799988 617.289978 621.630005 1403400
ADBE 2021-08-02 625.869995 627.599976 612.929993 618.75 1466800
ADBE 2021-08-03 620.22998 624.700012 614.0 621.280029 1067300
ADBE 2021-08-04 622.469971 627.080017 617.619995 625.679993 1306800
ADBE 2021-08-05 626.98999 632.469971 623.0 632.080017 1158200
ADBE 2021-08-06 629.27002 631.840027 625.169983 631.380005 1127700
ADBE 2021-08-09 634.97998 634.97998 626.919983 629.219971 1118900
ADBE 2021-08-10 630.47998 633.299988 620.599976 621.73999 1540100
ADBE 2021-08-11 623.76001 627.419983 621.650024 626.030029 1328300
ADBE 2021-08-12 626.0 636.640015 624.039978 634.349976 1163100
ADBE 2021-08-13 634.48999 638.429993 632.349976 637.309998 932800
ADBE 2021-08-16 637.030029 638.02002 628.190002 636.940002 1105500
ADBE 2021-08-17 636.549988 637.0 630.219971 635.01001 1346300
ADBE 2021-08-18 632.799988 637.140015 626.049988 626.77002 1386500
ADBE 2021-08-19 624.880005 642.549988 623.630005 637.659973 1693700
ADBE 2021-08-20 639.840027 652.0 634.530029 647.340027 1434000
ADBE 2021-08-23 645.869995 658.5 645.52002 656.859985 1652400
ADBE 2021-08-24 659.140015 660.0 653.400024 657.23999 866400
ADBE 2021-08-25 658.609985 661.059998 651.640015 656.799988 1047900
ADBE 2021-08-26 653.590027 657.909973 649.349976 652.390015 1619200
ADBE 2021-08-27 652.52002 662.609985 651.859985 658.52002 1142300
ADBE 2021-08-30 659.780029 667.669983 659.780029 665.98999 1341500
ADBE 2021-08-31 667.900024 667.900024 660.460022 663.700012 1877800
ADBE 2021-09-01 664.51001 668.960022 662.0 665.890015 1261200
ADBE 2021-09-02 669.820007 669.849976 661.669983 664.640015 1402400
ADBE 2021-09-03 664.429993 673.880005 664.299988 666.590027 1640300
ADBE 2021-09-07 667.349976 668.869995 656.549988 661.390015 1382300
ADBE 2021-09-08 660.150024 664.080017 657.099976 663.219971 1367700
ADBE 2021-09-09 664.840027 667.460022 659.929993 661.679993 1110200
ADBE 2021-09-10 666.179993 668.869995 658.200012 658.940002 1204200
ADBE 2021-09-13 663.039978 663.599976 640.23999 645.150024 2242500
ADBE 2021-09-14 646.0 649.580017 642.460022 645.01001 2150200
ADBE 2021-09-15 652.320007 663.309998 650.97998 661.080017 2009300
ADBE 2021-09-16 657.530029 666.469971 654.710022 665.109985 2046100
ADBE 2021-09-17 663.210022 665.0 652.039978 654.47998 3553200
ADBE 2021-09-20 646.039978 653.929993 633.049988 641.289978 2637400
ADBE 2021-09-21 646.880005 650.950012 640.299988 645.890015 2449300
ADBE 2021-09-22 624.789978 628.940002 615.059998 626.080017 5689600
ADBE 2021-09-23 632.289978 633.820007 627.02002 630.840027 2985500
ADBE 2021-09-24 628.0 629.030029 618.219971 622.710022 2809000
ADBE 2021-09-27 615.799988 616.659973 602.72998 603.650024 4152200
ADBE 2021-09-28 596.309998 596.309998 578.330017 578.77002 5108900
ADBE 2021-09-29 585.450012 586.549988 576.070007 577.700012 2726800
ADBE 2021-09-30 580.640015 586.190002 573.23999 575.719971 2743600
ADBE 2021-10-01 577.52002 581.469971 568.609985 577.469971 2915300
ADBE 2021-10-04 574.590027 576.799988 552.140015 558.48999 3977000
ADBE 2021-10-05 563.909973 570.289978 559.210022 566.700012 2337800
ADBE 2021-10-06 561.23999 572.159973 560.210022 570.309998 2043200
ADBE 2021-10-07 578.460022 586.150024 576.190002 578.960022 2648500
ADBE 2021-10-08 581.299988 583.609985 575.52002 576.859985 2050700
ADBE 2021-10-11 574.5 582.280029 571.5 573.070007 1410600
ADBE 2021-10-12 579.159973 584.219971 574.419983 580.690002 1740200
ADBE 2021-10-13 585.26001 593.539978 582.659973 591.119995 2142300
ADBE 2021-10-14 600.0 609.440002 596.969971 607.51001 2500900
ADBE 2021-10-15 611.690002 612.25 607.549988 610.090027 1960100
ADBE 2021-10-18 610.650024 623.469971 607.570007 622.830017 1905100
ADBE 2021-10-19 625.26001 639.390015 625.26001 636.070007 2470000
ADBE 2021-10-20 639.280029 641.289978 630.169983 632.369995 1497200
ADBE 2021-10-21 632.0 639.169983 629.0 638.659973 1586600
ADBE 2021-10-22 640.429993 644.429993 634.450012 643.580017 1786500
ADBE 2021-10-25 644.469971 649.619995 639.070007 646.969971 1629400
ADBE 2021-10-26 650.909973 659.190002 642.099976 642.5 2154000
ADBE 2021-10-27 644.47998 648.809998 639.809998 640.080017 1629900
ADBE 2021-10-28 638.0 642.48999 633.27002 639.280029 2085000
ADBE 2021-10-29 637.77002 651.309998 637.0 650.359985 1927700
ADBE 2021-11-01 651.049988 654.0 634.780029 640.200012 2215800
ADBE 2021-11-02 641.119995 647.73999 639.22998 640.400024 1770000
ADBE 2021-11-03 645.52002 656.5 640.0 655.179993 1970700
ADBE 2021-11-04 659.440002 676.080017 657.75 674.080017 2480600
ADBE 2021-11-05 676.73999 677.76001 661.109985 662.719971 2517600
ADBE 2021-11-08 666.559998 668.25 661.400024 666.02002 1497200
ADBE 2021-11-09 667.690002 669.659973 663.0 667.919983 1128000
ADBE 2021-11-10 663.200012 665.809998 645.859985 647.5 2038200
ADBE 2021-11-11 649.609985 652.570007 642.099976 643.169983 1271100
ADBE 2021-11-12 649.01001 658.469971 647.159973 657.599976 1286500
ADBE 2021-11-15 658.369995 663.669983 655.190002 659.72998 1077600
ADBE 2021-11-16 659.140015 673.73999 658.98999 671.030029 1422000
ADBE 2021-11-17 671.76001 672.73999 662.840027 670.669983 1221900
ADBE 2021-11-18 670.619995 676.549988 665.080017 670.960022 1493800
ADBE 2021-11-19 681.26001 699.5 678.909973 688.369995 3090900
ADBE 2021-11-22 696.280029 699.539978 672.659973 673.570007 2284700
ADBE 2021-11-23 662.700012 667.570007 648.609985 665.159973 2502800
ADBE 2021-11-24 655.830017 668.869995 647.140015 668.320007 2426800
ADBE 2021-11-26 670.25 684.0 659.679993 662.099976 2204000
ADBE 2021-11-29 668.0 691.359985 665.77002 687.48999 2728800
ADBE 2021-11-30 687.219971 694.890015 667.830017 669.849976 4703600
ADBE 2021-12-01 676.0 678.780029 656.280029 657.409973 2831800
ADBE 2021-12-02 655.950012 674.849976 653.619995 671.880005 2675400
ADBE 2021-12-03 658.099976 662.090027 604.299988 616.530029 6741800
ADBE 2021-12-06 617.469971 625.900024 605.72998 622.039978 3170000
ADBE 2021-12-07 644.190002 655.219971 640.049988 649.960022 3943500
ADBE 2021-12-08 647.299988 654.650024 641.609985 653.099976 2416200
ADBE 2021-12-09 650.919983 655.719971 630.880005 632.570007 2550700
ADBE 2021-12-10 638.130005 654.969971 635.099976 654.450012 2873000
ADBE 2021-12-13 652.77002 675.210022 650.97998 658.299988 3829400
ADBE 2021-12-14 635.359985 636.0 599.099976 614.859985 5934200
ADBE 2021-12-15 615.960022 631.25 604.619995 630.330017 4288800
ADBE 2021-12-16 578.400024 591.580017 556.150024 566.090027 10961200
ADBE 2021-12-17 566.090027 566.98999 545.140015 556.640015 7999200
ADBE 2021-12-20 545.609985 557.27002 543.5 549.77002 3441100
ADBE 2021-12-21 550.909973 559.890015 538.049988 557.52002 4104700
ADBE 2021-12-22 560.299988 564.919983 552.23999 563.97998 4526200
ADBE 2021-12-23 568.960022 572.570007 566.159973 569.619995 2147700
ADBE 2021-12-27 575.039978 580.880005 572.090027 577.679993 1980100
ADBE 2021-12-28 582.840027 582.880005 568.349976 569.359985 2107800
ADBE 2021-12-29 573.330017 576.960022 562.780029 569.289978 2484200
ADBE 2021-12-30 570.570007 578.98999 566.039978 570.530029 1564600
ADBE 2021-12-31 570.0 570.169983 565.070007 567.059998 1581400
ADBE 2022-01-03 566.650024 575.0 553.27002 564.369995 2862700
ADBE 2022-01-04 563.900024 564.299988 541.309998 554.0 4344800
ADBE 2022-01-05 535.0 538.75 514.0 514.429993 7394800
ADBE 2022-01-06 510.0 526.309998 508.200012 514.119995 3913600
ADBE 2022-01-07 513.659973 520.419983 504.0 510.700012 3605400
ADBE 2022-01-10 500.0 526.580017 497.01001 525.830017 5429700
ADBE 2022-01-11 525.549988 535.179993 520.97998 529.890015 3422200
ADBE 2022-01-12 533.090027 541.590027 529.280029 532.369995 2901800
ADBE 2022-01-13 532.219971 535.27002 516.320007 516.900024 3406500
ADBE 2022-01-14 514.48999 522.570007 511.269989 520.599976 2659800
ADBE 2022-01-18 510.390015 519.390015 504.980011 513.340027 3461000
ADBE 2022-01-19 516.47998 528.919983 515.299988 516.580017 2985900
ADBE 2022-01-20 522.380005 532.030029 509.640015 510.850006 3208100
ADBE 2022-01-21 508.5 513.859985 499.269989 499.910004 4276100
ADBE 2022-01-24 491.070007 520.429993 483.309998 519.659973 7538000
ADBE 2022-01-25 505.51001 514.26001 500.01001 502.720001 4051500
ADBE 2022-01-26 514.0 520.48999 494.220001 500.809998 4449500
ADBE 2022-01-27 508.940002 513.22998 485.619995 493.049988 5865400
ADBE 2022-01-28 494.089996 519.0 480.619995 518.159973 4339000
ADBE 2022-01-31 518.97998 534.940002 514.390015 534.299988 3995100
ADBE 2022-02-01 536.0 538.77002 527.719971 535.97998 2307400
ADBE 2022-02-02 536.25 540.460022 529.320007 533.090027 2494100
ADBE 2022-02-03 522.869995 525.179993 508.75 510.829987 3058700
ADBE 2022-02-04 503.769989 519.969971 503.769989 513.539978 2583700
ADBE 2022-02-07 516.0 516.0 500.950012 507.100006 3120500
ADBE 2022-02-08 501.630005 513.51001 501.070007 511.309998 3205500
ADBE 2022-02-09 520.349976 522.47998 515.059998 521.75 2542200
ADBE 2022-02-10 508.079987 514.47998 492.279999 495.019989 4735800
ADBE 2022-02-11 497.920013 499.929993 472.899994 473.970001 5027000
ADBE 2022-02-14 473.200012 478.570007 469.209991 474.01001 3372100
ADBE 2022-02-15 482.529999 482.529999 472.390015 479.5 3743100
ADBE 2022-02-16 476.48999 480.209991 467.269989 477.700012 3750500
ADBE 2022-02-17 473.140015 476.450012 456.049988 457.709991 4021100
ADBE 2022-02-18 458.690002 459.299988 441.769989 442.559998 5194200
ADBE 2022-02-22 440.350006 451.089996 435.049988 438.399994 4287600
ADBE 2022-02-23 447.779999 449.589996 428.059998 429.450012 4263000
ADBE 2022-02-24 418.589996 465.929993 416.809998 463.820007 6448800
ADBE 2022-02-25 465.390015 468.519989 456.019989 465.540009 2869700
ADBE 2022-02-28 462.399994 468.480011 458.859985 467.679993 3302300
ADBE 2022-03-01 468.0 479.209991 462.920013 466.679993 3352800
ADBE 2022-03-02 471.940002 477.48999 466.040009 471.179993 2948500
ADBE 2022-03-03 475.829987 476.049988 455.450012 459.079987 2906300
ADBE 2022-03-04 455.48999 463.519989 447.0 452.130005 2751600
ADBE 2022-03-07 456.220001 457.679993 437.179993 437.970001 3676100
ADBE 2022-03-08 432.51001 443.799988 421.359985 431.529999 3734800
ADBE 2022-03-09 443.799988 453.109985 438.929993 450.869995 2905700
ADBE 2022-03-10 444.679993 447.649994 433.01001 438.950012 2722300
ADBE 2022-03-11 439.660004 440.609985 415.429993 416.380005 4434500
ADBE 2022-03-14 413.359985 422.380005 407.940002 411.5 3731400
ADBE 2022-03-15 415.970001 422.959991 413.170013 421.660004 3201700
ADBE 2022-03-16 431.73999 442.519989 424.350006 442.359985 4141200
ADBE 2022-03-17 441.26001 446.820007 436.51001 444.359985 3556700
ADBE 2022-03-18 439.200012 453.73999 435.790009 453.329987 5898100
ADBE 2022-03-21 451.420013 459.579987 445.950012 453.589996 3704200
ADBE 2022-03-22 453.5 471.980011 450.690002 466.450012 5377000
ADBE 2022-03-23 437.51001 437.980011 416.470001 422.899994 13979800
ADBE 2022-03-24 426.079987 432.209991 421.48999 432.140015 5544300
ADBE 2022-03-25 435.440002 438.619995 426.0 431.619995 3283600
ADBE 2022-03-28 433.420013 450.320007 433.149994 450.01001 4472600
ADBE 2022-03-29 459.160004 467.799988 452.440002 466.329987 4323800
ADBE 2022-03-30 461.519989 466.769989 456.839996 460.059998 3889200
ADBE 2022-03-31 461.589996 465.429993 455.429993 455.619995 4141300
ADBE 2022-04-01 455.0 461.549988 450.959991 458.190002 2718400
ADBE 2022-04-04 461.040009 473.48999 460.609985 468.809998 2974500
ADBE 2022-04-05 469.320007 471.76001 455.070007 458.579987 2481900
ADBE 2022-04-06 448.23999 450.01001 439.570007 444.329987 3824900
ADBE 2022-04-07 444.089996 455.920013 440.76001 452.720001 2757800
ADBE 2022-04-08 449.950012 454.410004 443.369995 445.339996 2260700
ADBE 2022-04-11 438.809998 440.0 429.73999 434.440002 2932100
ADBE 2022-04-12 442.690002 444.440002 425.160004 426.769989 2199000
ADBE 2022-04-13 427.299988 433.519989 425.670013 431.670013 3078900
ADBE 2022-04-14 435.859985 435.950012 420.029999 420.440002 2597000
ADBE 2022-04-18 419.399994 429.690002 418.730011 425.470001 2594700
ADBE 2022-04-19 422.019989 437.48999 420.640015 436.399994 1962700
ADBE 2022-04-20 440.589996 442.440002 427.200012 428.109985 2094400
ADBE 2022-04-21 432.690002 438.940002 416.359985 417.480011 2390100
ADBE 2022-04-22 420.709991 424.329987 408.019989 408.670013 3198800
ADBE 2022-04-25 405.700012 414.079987 401.670013 413.950012 3368800
ADBE 2022-04-26 410.170013 411.609985 397.470001 399.119995 2820100
ADBE 2022-04-27 401.440002 412.459991 396.809998 397.899994 3080700
ADBE 2022-04-28 406.130005 414.269989 398.48999 410.529999 2593900
ADBE 2022-04-29 407.470001 413.0 394.640015 395.950012 3033200
ADBE 2022-05-02 397.130005 407.980011 394.040009 407.290009 3010000
ADBE 2022-05-03 406.589996 413.929993 403.5 407.579987 2196100
ADBE 2022-05-04 407.290009 424.230011 395.049988 423.350006 3330400
ADBE 2022-05-05 415.549988 417.98999 395.709991 400.51001 3507700
ADBE 2022-05-06 395.0 401.26001 382.820007 391.01001 3522200
ADBE 2022-05-09 381.950012 389.630005 374.859985 376.910004 4324900
ADBE 2022-05-10 385.720001 400.829987 374.779999 393.029999 5334400
ADBE 2022-05-11 389.98999 409.98999 377.809998 379.329987 3822000
ADBE 2022-05-12 373.399994 390.130005 370.269989 388.48999 4048200
ADBE 2022-05-13 396.470001 408.970001 393.940002 405.450012 3379300
ADBE 2022-05-16 399.73999 407.170013 396.600006 402.859985 2645200
ADBE 2022-05-17 413.079987 416.720001 403.540009 409.649994 2614700
ADBE 2022-05-18 404.380005 411.660004 396.109985 397.880005 2915900
ADBE 2022-05-19 399.01001 403.040009 391.570007 394.380005 2797200
ADBE 2022-05-20 401.390015 406.23999 385.619995 399.089996 3432400
ADBE 2022-05-23 404.01001 407.880005 398.890015 406.76001 2337500
ADBE 2022-05-24 401.609985 404.329987 391.040009 398.410004 2630800
ADBE 2022-05-25 395.320007 406.100006 394.709991 402.5 2726700
ADBE 2022-05-26 405.089996 411.549988 402.459991 408.600006 2419500
ADBE 2022-05-27 414.799988 428.549988 414.630005 428.220001 3560400
ADBE 2022-05-31 427.220001 427.290009 412.790009 416.480011 7944200
ADBE 2022-06-01 428.0 437.549988 413.790009 418.160004 3409900
ADBE 2022-06-02 418.109985 441.899994 415.839996 441.279999 3415700
ADBE 2022-06-03 430.709991 438.01001 427.26001 429.76001 2355300
ADBE 2022-06-06 437.589996 440.0 427.040009 429.459991 1563800
ADBE 2022-06-07 423.980011 435.200012 423.119995 433.420013 1611200
ADBE 2022-06-08 430.540009 433.75 426.420013 428.839996 1790100
ADBE 2022-06-09 424.170013 436.040009 423.480011 426.420013 2572400
ADBE 2022-06-10 412.899994 413.959991 390.190002 393.839996 4406100
ADBE 2022-06-13 377.359985 385.649994 371.089996 371.649994 4724800
ADBE 2022-06-14 371.440002 376.890015 367.309998 370.820007 3197200
ADBE 2022-06-15 376.029999 382.75 368.5 376.920013 3664500
ADBE 2022-06-16 369.369995 376.119995 360.899994 365.079987 5775300
ADBE 2022-06-17 349.23999 367.320007 338.0 360.790009 9475100
ADBE 2022-06-21 355.019989 372.799988 353.51001 362.98999 5343500
ADBE 2022-06-22 360.790009 372.549988 358.220001 365.329987 3168200
ADBE 2022-06-23 371.709991 378.179993 367.470001 376.640015 2534300
ADBE 2022-06-24 380.640015 388.059998 378.220001 387.720001 3305300
ADBE 2022-06-27 388.799988 389.390015 379.380005 381.070007 2244600
ADBE 2022-06-28 381.0 382.980011 364.450012 365.630005 2654500
ADBE 2022-06-29 367.940002 370.369995 362.640015 368.5 2027900
ADBE 2022-06-30 362.899994 370.420013 357.559998 366.059998 2595500
ADBE 2022-07-01 364.179993 369.529999 359.070007 368.480011 2471600
ADBE 2022-07-05 363.5 378.519989 359.820007 376.48999 3120500
ADBE 2022-07-06 378.540009 385.390015 374.089996 382.829987 2284600
ADBE 2022-07-07 382.5 392.070007 382.380005 390.890015 2368500
ADBE 2022-07-08 384.350006 391.859985 383.839996 389.440002 1611200
ADBE 2022-07-11 386.570007 388.049988 380.459991 384.160004 1832200
ADBE 2022-07-12 383.899994 391.519989 372.910004 375.540009 2639600
ADBE 2022-07-13 368.200012 374.410004 364.700012 371.940002 1994000
ADBE 2022-07-14 368.829987 374.190002 361.459991 372.959991 2098400
ADBE 2022-07-15 377.790009 384.470001 376.859985 379.859985 2488300
ADBE 2022-07-18 383.829987 385.570007 374.01001 375.230011 1866400
ADBE 2022-07-19 382.890015 388.320007 378.0 387.829987 1977600
ADBE 2022-07-20 392.190002 403.130005 390.070007 401.48999 2746800
ADBE 2022-07-21 404.119995 409.649994 399.23999 408.910004 2009900
ADBE 2022-07-22 410.029999 414.619995 398.630005 401.899994 2413200
ADBE 2022-07-25 400.109985 400.769989 388.570007 391.959991 2340500
ADBE 2022-07-26 393.579987 393.579987 378.160004 379.26001 2368500
ADBE 2022-07-27 385.079987 394.910004 383.410004 392.779999 2678000
ADBE 2022-07-28 392.76001 406.149994 390.059998 403.5 2421700
ADBE 2022-07-29 404.690002 411.380005 400.890015 410.119995 2669800
ADBE 2022-08-01 406.51001 417.160004 405.070007 411.089996 1910000
ADBE 2022-08-02 405.339996 412.420013 402.25 409.959991 2165500
ADBE 2022-08-03 412.809998 426.040009 412.019989 424.540009 2403500
ADBE 2022-08-04 425.450012 431.149994 419.630005 430.589996 2745600
ADBE 2022-08-05 423.0 434.540009 421.0 433.429993 2481400
ADBE 2022-08-08 435.0 440.299988 432.480011 434.339996 2202000
ADBE 2022-08-09 434.339996 434.589996 424.619995 426.570007 1977300
ADBE 2022-08-10 441.420013 443.220001 436.200012 438.399994 2634400
ADBE 2022-08-11 445.26001 445.609985 434.399994 434.890015 1756600
ADBE 2022-08-12 439.609985 446.0 436.579987 445.670013 2150400
ADBE 2022-08-15 445.070007 451.149994 442.140015 451.019989 2503400
ADBE 2022-08-16 446.119995 450.089996 440.100006 447.559998 2139500
ADBE 2022-08-17 440.869995 442.98999 436.109985 437.820007 1894400
ADBE 2022-08-18 438.609985 441.390015 437.01001 439.029999 1402300
ADBE 2022-08-19 431.579987 432.5 424.619995 425.059998 2007700
ADBE 2022-08-22 419.410004 419.790009 410.079987 411.350006 2074600
ADBE 2022-08-23 410.369995 415.700012 409.200012 410.410004 1392200
ADBE 2022-08-24 410.679993 413.23999 405.329987 405.649994 1883900
ADBE 2022-08-25 405.790009 406.670013 392.920013 403.929993 3062400
ADBE 2022-08-26 403.98999 405.540009 380.5 381.019989 3600100
ADBE 2022-08-29 380.089996 382.859985 374.820007 375.26001 2410300
ADBE 2022-08-30 379.920013 380.660004 371.059998 375.070007 1835000
ADBE 2022-08-31 378.529999 381.149994 372.5 373.440002 3193900
ADBE 2022-09-01 371.0 371.640015 361.720001 370.529999 2574400
ADBE 2022-09-02 374.529999 382.0 365.429993 368.140015 2450500
ADBE 2022-09-06 367.230011 374.299988 365.369995 368.299988 2564400
ADBE 2022-09-07 368.200012 381.519989 367.190002 379.720001 2385500
ADBE 2022-09-08 377.200012 386.660004 375.200012 383.630005 2276800
ADBE 2022-09-09 390.190002 396.089996 389.670013 394.779999 2998900
ADBE 2022-09-12 391.089996 396.390015 389.279999 396.359985 2854800
ADBE 2022-09-13 382.549988 383.579987 367.369995 368.390015 4175100
ADBE 2022-09-14 369.570007 374.23999 365.609985 371.519989 3004400
ADBE 2022-09-15 323.149994 329.0 305.0 309.130005 27840200
ADBE 2022-09-16 298.320007 300.200012 292.140015 299.5 14948100
ADBE 2022-09-19 294.880005 299.279999 293.459991 296.059998 6593400
ADBE 2022-09-20 292.820007 294.079987 287.809998 291.059998 6548800
ADBE 2022-09-21 292.839996 297.940002 286.220001 286.299988 4913100
ADBE 2022-09-22 282.0 289.549988 280.059998 287.059998 5657600
ADBE 2022-09-23 285.570007 288.549988 280.700012 284.559998 4739300
ADBE 2022-09-26 286.029999 288.899994 276.75 276.959991 6746200
ADBE 2022-09-27 281.700012 284.5 274.730011 277.570007 6390900
ADBE 2022-09-28 280.380005 282.73999 275.369995 281.399994 4985100
ADBE 2022-09-29 277.799988 279.589996 275.01001 278.25 5155300
ADBE 2022-09-30 279.690002 284.290009 274.850006 275.200012 4578800
ADBE 2022-10-03 278.269989 286.899994 277.0 285.23999 3738100
ADBE 2022-10-04 290.950012 296.790009 290.179993 294.970001 4509200
ADBE 2022-10-05 291.410004 298.809998 289.179993 297.380005 3469600
ADBE 2022-10-06 297.149994 305.5 297.100006 298.410004 4884000
ADBE 2022-10-07 291.359985 293.709991 286.829987 288.769989 3495900
ADBE 2022-10-10 289.75 290.279999 283.049988 285.720001 2906300
ADBE 2022-10-11 285.690002 288.279999 281.440002 284.829987 3209800
ADBE 2022-10-12 284.690002 289.790009 283.089996 286.149994 3044100
ADBE 2022-10-13 279.709991 298.170013 276.600006 294.73999 4737200
ADBE 2022-10-14 295.119995 297.589996 287.450012 287.940002 3563300
ADBE 2022-10-17 297.450012 297.959991 291.399994 293.5 4600600
ADBE 2022-10-18 302.679993 303.48999 286.809998 292.980011 5472000
ADBE 2022-10-19 295.399994 303.709991 292.700012 299.829987 5529100
ADBE 2022-10-20 301.029999 309.190002 299.339996 302.380005 3621600
ADBE 2022-10-21 300.98999 307.429993 298.230011 306.369995 3659300
ADBE 2022-10-24 308.429993 317.329987 306.200012 316.220001 4817400
ADBE 2022-10-25 319.119995 324.230011 316.73999 323.790009 3814600
ADBE 2022-10-26 318.160004 330.579987 316.540009 320.480011 4207700
ADBE 2022-10-27 322.959991 323.850006 316.869995 318.649994 2870200
ADBE 2022-10-28 318.670013 327.049988 318.670013 325.679993 3008400
ADBE 2022-10-31 323.48999 325.579987 317.420013 318.5 3253200
ADBE 2022-11-01 321.01001 322.839996 312.790009 316.019989 2467700
ADBE 2022-11-02 318.839996 318.839996 301.089996 301.220001 3480000
ADBE 2022-11-03 297.070007 299.609985 285.369995 285.929993 4897100
ADBE 2022-11-04 290.380005 291.01001 278.230011 285.75 5738300
ADBE 2022-11-07 288.970001 300.359985 287.570007 299.540009 3980700
ADBE 2022-11-08 301.149994 309.899994 297.769989 302.170013 4230600
ADBE 2022-11-09 299.649994 303.290009 297.350006 298.869995 2778200
ADBE 2022-11-10 318.549988 330.369995 317.869995 329.950012 5502900
ADBE 2022-11-11 330.339996 342.309998 329.48999 341.149994 4110100
ADBE 2022-11-14 338.070007 345.109985 334.429993 340.369995 3464500
ADBE 2022-11-15 348.410004 350.970001 342.559998 345.959991 2948600
ADBE 2022-11-16 345.0 345.019989 336.720001 338.410004 2123200
ADBE 2022-11-17 331.73999 339.869995 329.350006 337.829987 2740400
ADBE 2022-11-18 344.299988 344.700012 329.140015 330.859985 3421700
ADBE 2022-11-21 329.529999 330.25 320.600006 321.48999 3219900
ADBE 2022-11-22 322.48999 331.540009 320.200012 330.880005 2573800
ADBE 2022-11-23 329.929993 338.5 327.589996 335.779999 2240800
ADBE 2022-11-25 332.890015 335.51001 332.01001 334.299988 1197800
ADBE 2022-11-28 335.829987 338.190002 328.070007 328.970001 2314800
ADBE 2022-11-29 326.690002 329.700012 323.670013 326.779999 2392600
ADBE 2022-11-30 327.119995 345.029999 326.380005 344.929993 4979800
ADBE 2022-12-01 348.029999 350.670013 341.5 344.109985 3365200
ADBE 2022-12-02 337.200012 343.529999 334.220001 341.529999 2741800
ADBE 2022-12-05 337.799988 340.51001 330.829987 334.089996 2542300
ADBE 2022-12-06 334.089996 334.220001 327.399994 331.149994 2182200
ADBE 2022-12-07 327.529999 331.0 325.48999 326.679993 2055900
ADBE 2022-12-08 325.709991 336.200012 324.350006 332.579987 2065800
ADBE 2022-12-09 331.5 334.690002 328.5 330.640015 1969200
ADBE 2022-12-12 334.76001 338.269989 332.649994 338.170013 2914700
ADBE 2022-12-13 353.630005 355.670013 338.790009 342.459991 3428000
ADBE 2022-12-14 343.890015 345.950012 335.0 339.920013 3236500
ADBE 2022-12-15 332.76001 334.5 324.589996 328.709991 5498700
ADBE 2022-12-16 345.0 354.470001 337.23999 338.540009 11940700
ADBE 2022-12-19 338.0 340.73999 326.299988 328.76001 4086300
ADBE 2022-12-20 327.0 342.5 325.519989 338.220001 3873600
ADBE 2022-12-21 340.290009 345.290009 336.440002 341.380005 2583000
ADBE 2022-12-22 336.01001 339.880005 330.940002 336.519989 2319300
ADBE 2022-12-23 335.0 338.920013 333.290009 338.450012 1629800
ADBE 2022-12-27 338.0 338.160004 332.459991 335.089996 1464300
ADBE 2022-12-28 335.059998 338.5 327.190002 328.329987 1672100
ADBE 2022-12-29 330.75 339.5 329.76001 337.579987 1793100
AMZN 2010-01-04 6.8125 6.8305 6.657 6.695 151998000
AMZN 2010-01-05 6.6715 6.774 6.5905 6.7345 177038000
AMZN 2010-01-06 6.73 6.7365 6.5825 6.6125 143576000
AMZN 2010-01-07 6.6005 6.616 6.44 6.5 220604000
AMZN 2010-01-08 6.528 6.684 6.4515 6.676 196610000
AMZN 2010-01-11 6.631 6.64 6.4605 6.5155 175588000
AMZN 2010-01-12 6.4495 6.491 6.3275 6.3675 181926000
AMZN 2010-01-13 6.395 6.4855 6.2875 6.4555 214464000
AMZN 2010-01-14 6.457 6.519 6.32 6.3675 195498000
AMZN 2010-01-15 6.459 6.4825 6.353 6.357 307530000
AMZN 2010-01-19 6.3155 6.4 6.2165 6.3805 177852000
AMZN 2010-01-20 6.3565 6.46 6.254 6.289 181494000
AMZN 2010-01-21 6.363 6.4075 6.25 6.331 199412000
AMZN 2010-01-22 6.28 6.3835 6.038 6.0715 231378000
AMZN 2010-01-25 6.105 6.114 5.906 6.0155 240478000
AMZN 2010-01-26 6.028 6.149 5.953 5.974 191180000
AMZN 2010-01-27 6.0515 6.1665 5.94 6.1375 295306000
AMZN 2010-01-28 6.2215 6.36 6.14 6.3015 545862000
AMZN 2010-01-29 6.4885 6.5925 6.207 6.2705 589426000
AMZN 2010-02-01 6.159 6.243 5.691 5.9435 755488000
AMZN 2010-02-02 5.9395 5.949 5.72 5.906 461594000
AMZN 2010-02-03 5.856 5.9805 5.828 5.955 248118000
AMZN 2010-02-04 5.932 6.0165 5.787 5.797 255680000
AMZN 2010-02-05 5.794 5.8825 5.705 5.8695 220496000
AMZN 2010-02-08 5.969 6.05 5.828 5.8415 197804000
AMZN 2010-02-09 5.91 5.9545 5.85 5.9015 184460000
AMZN 2010-02-10 5.9 5.9305 5.8 5.868 124664000
AMZN 2010-02-11 5.8605 6.021 5.825 6.0045 166870000
AMZN 2010-02-12 5.9495 5.997 5.875 5.983 161470000
AMZN 2010-02-16 6.003 6.025 5.859 5.8765 178654000
AMZN 2010-02-17 5.8535 5.8565 5.7775 5.8155 178896000
AMZN 2010-02-18 5.792 5.9255 5.741 5.904 196002000
AMZN 2010-02-19 5.8955 5.9545 5.85 5.876 142312000
AMZN 2010-02-22 5.8685 5.9485 5.809 5.9005 136146000
AMZN 2010-02-23 5.9005 5.9625 5.8255 5.862 141364000
AMZN 2010-02-24 5.898 5.99 5.8575 5.986 147798000
AMZN 2010-02-25 5.9085 5.917 5.7925 5.91 190668000
AMZN 2010-02-26 5.894 5.9715 5.85 5.92 114432000
AMZN 2010-03-01 5.935 6.233 5.8765 6.227 265930000
AMZN 2010-03-02 6.2505 6.3675 6.24 6.2765 241950000
AMZN 2010-03-03 6.27 6.347 6.2215 6.2945 128808000
AMZN 2010-03-04 6.299 6.4425 6.2785 6.4265 150194000
AMZN 2010-03-05 6.4565 6.4725 6.3535 6.4455 135386000
AMZN 2010-03-08 6.415 6.5425 6.3855 6.5055 112118000
AMZN 2010-03-09 6.4795 6.5405 6.3985 6.441 121416000
AMZN 2010-03-10 6.4555 6.5585 6.424 6.5255 112514000
AMZN 2010-03-11 6.5225 6.681 6.518 6.679 144816000
AMZN 2010-03-12 6.71 6.71 6.559 6.591 123016000
AMZN 2010-03-15 6.585 6.6 6.4315 6.5565 126584000
AMZN 2010-03-16 6.562 6.6145 6.525 6.5895 82650000
AMZN 2010-03-17 6.6205 6.6345 6.561 6.567 87176000
AMZN 2010-03-18 6.551 6.6425 6.522 6.638 100426000
AMZN 2010-03-19 6.6855 6.6855 6.483 6.5175 178100000
AMZN 2010-03-22 6.51 6.548 6.432 6.5235 107668000
AMZN 2010-03-23 6.5445 6.547 6.4035 6.463 84262000
AMZN 2010-03-24 6.432 6.47 6.36 6.402 93928000
AMZN 2010-03-25 6.457 6.8455 6.402 6.7365 324192000
AMZN 2010-03-26 6.745 6.8495 6.688 6.753 131314000
AMZN 2010-03-29 6.7685 6.8315 6.7165 6.756 92538000
AMZN 2010-03-30 6.787 6.9095 6.768 6.829 123854000
AMZN 2010-03-31 6.8 6.84 6.724 6.7885 92012000
AMZN 2010-04-01 6.79 6.8255 6.559 6.5905 175716000
AMZN 2010-04-05 6.6425 6.687 6.539 6.5745 116330000
AMZN 2010-04-06 6.5615 6.8 6.559 6.778 159006000
AMZN 2010-04-07 6.798 6.804 6.693 6.7435 118908000
AMZN 2010-04-08 6.7355 7.0625 6.7355 7.048 253782000
AMZN 2010-04-09 7.036 7.0665 6.9535 7.003 120222000
AMZN 2010-04-12 7.0 7.1455 6.984 7.06 108906000
AMZN 2010-04-13 7.0615 7.099 6.956 7.008 95710000
AMZN 2010-04-14 7.017 7.225 6.96 7.214 158006000
AMZN 2010-04-15 7.2275 7.3545 7.2 7.291 156592000
AMZN 2010-04-16 7.244 7.3585 7.0725 7.1085 167936000
AMZN 2010-04-19 7.1175 7.1835 6.9565 7.1215 120440000
AMZN 2010-04-20 7.1915 7.232 7.105 7.21 86234000
AMZN 2010-04-21 7.2585 7.45 7.176 7.3215 147488000
AMZN 2010-04-22 7.3505 7.5545 7.294 7.5045 303316000
AMZN 2010-04-23 7.269 7.4545 7.121 7.1815 379504000
AMZN 2010-04-26 7.16 7.3865 7.145 7.3555 186366000
AMZN 2010-04-27 7.2775 7.322 7.0555 7.101 172780000
AMZN 2010-04-28 7.1295 7.1375 6.9345 6.9675 184706000
AMZN 2010-04-29 7.0045 7.1225 6.9895 7.0865 126284000
AMZN 2010-04-30 7.07 7.07 6.8455 6.855 122270000
AMZN 2010-05-03 6.86 6.972 6.8055 6.8745 113092000
AMZN 2010-05-04 6.781 6.7905 6.419 6.4915 253356000
AMZN 2010-05-05 6.4 6.5805 6.3775 6.5465 189162000
AMZN 2010-05-06 6.5 6.6165 6.03 6.4355 203780000
AMZN 2010-05-07 6.3985 6.559 6.188 6.249 238552000
AMZN 2010-05-10 6.4865 6.6105 6.463 6.5645 136122000
AMZN 2010-05-11 6.4975 6.654 6.4235 6.523 120882000
AMZN 2010-05-12 6.5705 6.7065 6.484 6.6935 118090000
AMZN 2010-05-13 6.6965 6.8495 6.55 6.5735 118804000
AMZN 2010-05-14 6.518 6.55 6.338 6.4265 105556000
AMZN 2010-05-17 6.412 6.4975 6.29 6.4455 112844000
AMZN 2010-05-18 6.507 6.5625 6.2755 6.314 105138000
AMZN 2010-05-19 6.2755 6.3965 6.19 6.2295 129266000
AMZN 2010-05-20 6.132 6.25 5.939 5.9855 171888000
AMZN 2010-05-21 5.895 6.2485 5.876 6.136 159338000
AMZN 2010-05-24 6.1285 6.225 6.0325 6.106 90718000
AMZN 2010-05-25 5.927 6.2595 5.925 6.243 138268000
AMZN 2010-05-26 6.2525 6.2895 6.115 6.1605 139292000
AMZN 2010-05-27 6.249 6.3425 6.03 6.335 94954000
AMZN 2010-05-28 6.3035 6.38 6.2005 6.273 79096000
AMZN 2010-06-01 6.2485 6.3285 6.151 6.162 73190000
AMZN 2010-06-02 6.201 6.3215 6.0825 6.3155 95294000
AMZN 2010-06-03 6.3125 6.4575 6.2425 6.438 105538000
AMZN 2010-06-04 6.3165 6.41 6.109 6.1385 109954000
AMZN 2010-06-07 6.292 6.3305 6.0835 6.1005 131328000
AMZN 2010-06-08 6.1 6.1 5.79 5.942 229688000
AMZN 2010-06-09 6.0155 6.0735 5.868 5.8955 147384000
AMZN 2010-06-10 6.0 6.175 5.96 6.1605 121236000
AMZN 2010-06-11 6.0695 6.1765 6.0145 6.1515 84092000
AMZN 2010-06-14 6.212 6.285 6.175 6.1915 78460000
AMZN 2010-06-15 6.16 6.346 6.125 6.342 90820000
AMZN 2010-06-16 6.2695 6.399 6.268 6.345 79286000
AMZN 2010-06-17 6.337 6.39 6.2345 6.2945 69580000
AMZN 2010-06-18 6.324 6.374 6.2535 6.2915 76720000
AMZN 2010-06-21 6.3395 6.374 6.0705 6.1275 106554000
AMZN 2010-06-22 6.1325 6.2615 6.0775 6.1155 124144000
AMZN 2010-06-23 6.1055 6.161 6.002 6.0725 109102000
AMZN 2010-06-24 6.0305 6.0425 5.84 5.9165 155422000
AMZN 2010-06-25 5.907 6.088 5.8815 6.05 115394000
AMZN 2010-06-28 5.9425 6.002 5.855 5.89 112244000
AMZN 2010-06-29 5.813 5.824 5.3005 5.4305 257326000
AMZN 2010-06-30 5.429 5.634 5.4055 5.463 194814000
AMZN 2010-07-01 5.445 5.5845 5.335 5.548 170596000
AMZN 2010-07-02 5.546 5.5645 5.428 5.457 89542000
AMZN 2010-07-06 5.5325 5.6265 5.45 5.503 104386000
AMZN 2010-07-07 5.492 5.6815 5.4905 5.6715 98820000
AMZN 2010-07-08 5.751 5.874 5.7035 5.811 135500000
AMZN 2010-07-09 5.8275 5.87 5.7325 5.863 81302000
AMZN 2010-07-12 5.8905 5.985 5.866 5.9755 95672000
AMZN 2010-07-13 6.0345 6.244 6.015 6.1825 141822000
AMZN 2010-07-14 6.1515 6.1875 6.0735 6.165 105140000
AMZN 2010-07-15 6.0065 6.124 5.963 6.103 120954000
AMZN 2010-07-16 6.064 6.096 5.9005 5.9245 124558000
AMZN 2010-07-19 5.919 6.037 5.85 5.997 100618000
AMZN 2010-07-20 6.0305 6.0355 5.8755 6.005 135700000
AMZN 2010-07-21 6.031 6.0625 5.863 5.8715 100234000
AMZN 2010-07-22 5.9355 6.0435 5.901 6.0035 300068000
AMZN 2010-07-23 5.2965 5.964 5.29 5.9435 848422000
AMZN 2010-07-26 5.913 5.93 5.744 5.92 222756000
AMZN 2010-07-27 5.9215 5.925 5.7535 5.8565 155922000
AMZN 2010-07-28 5.85 5.91 5.82 5.8565 109446000
AMZN 2010-07-29 5.8995 5.9435 5.776 5.843 123516000
AMZN 2010-07-30 5.7765 5.937 5.7255 5.8945 141550000
AMZN 2010-08-02 5.9575 6.019 5.8785 6.0035 108874000
AMZN 2010-08-03 6.0 6.1435 5.984 6.121 119076000
AMZN 2010-08-04 6.153 6.4235 6.15 6.379 185416000
AMZN 2010-08-05 6.3385 6.4 6.291 6.3915 85646000
AMZN 2010-08-06 6.336 6.42 6.295 6.416 101304000
AMZN 2010-08-09 6.423 6.4965 6.3925 6.4415 101716000
AMZN 2010-08-10 6.3975 6.5 6.369 6.5 114138000
AMZN 2010-08-11 6.405 6.406 6.26 6.2945 110834000
AMZN 2010-08-12 6.188 6.35 6.1775 6.328 87358000
AMZN 2010-08-13 6.303 6.374 6.213 6.2345 79532000
AMZN 2010-08-16 6.1805 6.3685 6.152 6.3035 80494000
AMZN 2010-08-17 6.367 6.499 6.3395 6.443 100894000
AMZN 2010-08-18 6.4625 6.5405 6.413 6.4825 158030000
AMZN 2010-08-19 6.461 6.501 6.341 6.3785 111650000
AMZN 2010-08-20 6.36 6.402 6.301 6.388 83402000
AMZN 2010-08-23 6.393 6.461 6.325 6.33 77226000
AMZN 2010-08-24 6.2705 6.272 6.159 6.2265 107394000
AMZN 2010-08-25 6.1925 6.3685 6.1915 6.3425 106890000
AMZN 2010-08-26 6.3575 6.3795 6.241 6.243 93890000
AMZN 2010-08-27 6.273 6.332 6.1125 6.332 101600000
AMZN 2010-08-30 6.3015 6.3475 6.1845 6.1895 68520000
AMZN 2010-08-31 6.1425 6.295 6.125 6.2415 84512000
AMZN 2010-09-01 6.318 6.63 6.3085 6.6245 142766000
AMZN 2010-09-02 6.6085 6.7605 6.6025 6.7605 108148000
AMZN 2010-09-03 6.8445 6.975 6.8315 6.9395 131624000
AMZN 2010-09-07 6.878 6.93 6.8445 6.861 77660000
AMZN 2010-09-08 6.8965 6.985 6.8225 6.957 116570000
AMZN 2010-09-09 7.0195 7.0685 6.963 7.019 99160000
AMZN 2010-09-10 7.0375 7.13 7.002 7.122 100872000
AMZN 2010-09-13 7.2035 7.287 7.188 7.2535 101548000
AMZN 2010-09-14 7.225 7.335 7.1915 7.2875 86388000
AMZN 2010-09-15 7.244 7.281 7.178 7.2725 98072000
AMZN 2010-09-16 7.27 7.4115 7.258 7.4065 116540000
AMZN 2010-09-17 7.445 7.449 7.325 7.416 145192000
AMZN 2010-09-20 7.435 7.5975 7.3675 7.565 128988000
AMZN 2010-09-21 7.538 7.6655 7.48 7.5365 150840000
AMZN 2010-09-22 7.492 7.635 7.455 7.5915 132248000
AMZN 2010-09-23 7.56 7.796 7.5485 7.6425 141312000
AMZN 2010-09-24 7.7715 8.0445 7.771 8.0365 211812000
AMZN 2010-09-27 8.011 8.06 7.894 7.9685 128926000
AMZN 2010-09-28 7.992 8.044 7.7445 7.985 169884000
AMZN 2010-09-29 7.9515 8.089 7.8875 7.9495 145750000
AMZN 2010-09-30 8.0005 8.0465 7.78 7.853 152120000
AMZN 2010-10-01 7.854 7.872 7.61 7.6855 173668000
AMZN 2010-10-04 7.6975 7.798 7.6395 7.7695 106930000
AMZN 2010-10-05 7.854 8.0605 7.8505 8.0435 112400000
AMZN 2010-10-06 8.03 8.034 7.73 7.77 121216000
AMZN 2010-10-07 7.8255 7.87 7.6695 7.8135 92440000
AMZN 2010-10-08 7.759 7.814 7.639 7.7775 138368000
AMZN 2010-10-11 7.7445 7.8315 7.617 7.6515 89728000
AMZN 2010-10-12 7.6255 7.8475 7.57 7.824 105616000
AMZN 2010-10-13 7.8345 7.8395 7.6925 7.7585 112656000
AMZN 2010-10-14 7.758 7.8475 7.7115 7.7765 80482000
AMZN 2010-10-15 7.921 8.244 7.8375 8.232 202710000
AMZN 2010-10-18 8.25 8.2595 8.091 8.178 126626000
AMZN 2010-10-19 8.034 8.14 7.85 7.9335 150500000
AMZN 2010-10-20 7.939 7.9935 7.8285 7.9335 115808000
AMZN 2010-10-21 8.1335 8.3065 8.0645 8.2485 269650000
AMZN 2010-10-22 8.1225 8.5085 8.1135 8.4565 326368000
AMZN 2010-10-25 8.5785 8.5995 8.416 8.45 130618000
AMZN 2010-10-26 8.3785 8.55 8.375 8.4975 93792000
AMZN 2010-10-27 8.4455 8.4875 8.327 8.3755 114436000
AMZN 2010-10-28 8.4155 8.4245 8.2525 8.342 93688000
AMZN 2010-10-29 8.29 8.425 8.2405 8.2615 99970000
AMZN 2010-11-01 8.2225 8.229 8.076 8.129 104798000
AMZN 2010-11-02 8.1875 8.297 8.168 8.2305 85200000
AMZN 2010-11-03 8.27 8.4305 8.1145 8.4235 122242000
AMZN 2010-11-04 8.493 8.6265 8.42 8.4465 147918000
AMZN 2010-11-05 8.4675 8.5825 8.4295 8.5385 104244000
AMZN 2010-11-08 8.542 8.66 8.439 8.5995 114120000
AMZN 2010-11-09 8.6335 8.657 8.453 8.5135 79572000
AMZN 2010-11-10 8.5295 8.6685 8.4705 8.6665 108806000
AMZN 2010-11-11 8.55 8.6025 8.471 8.5185 113834000
AMZN 2010-11-12 8.506 8.563 8.2525 8.284 143212000
AMZN 2010-11-15 8.258 8.2675 7.928 7.945 192972000
AMZN 2010-11-16 7.937 8.0455 7.8385 7.889 131428000
AMZN 2010-11-17 7.892 8.0425 7.8775 7.9175 90498000
AMZN 2010-11-18 8.037 8.25 8.037 8.2085 124506000
AMZN 2010-11-19 8.1975 8.2495 8.142 8.241 89296000
AMZN 2010-11-22 8.255 8.53 8.25 8.5195 122850000
AMZN 2010-11-23 8.4305 8.4405 8.231 8.41 129306000
AMZN 2010-11-24 8.5765 8.8945 8.5765 8.8625 200850000
AMZN 2010-11-26 8.868 8.919 8.808 8.86 85432000
AMZN 2010-11-29 8.9995 9.092 8.8785 8.9745 193900000
AMZN 2010-11-30 8.8475 8.885 8.745 8.77 135244000
AMZN 2010-12-01 8.958 8.966 8.8 8.8275 115402000
AMZN 2010-12-02 8.843 8.8725 8.696 8.8265 110752000
AMZN 2010-12-03 8.775 8.82 8.7025 8.784 98150000
AMZN 2010-12-06 8.776 8.9215 8.73 8.9025 113084000
AMZN 2010-12-07 9.025 9.0735 8.8285 8.8385 101542000
AMZN 2010-12-08 8.8745 8.908 8.76 8.8145 74538000
AMZN 2010-12-09 8.8885 8.9055 8.69 8.7425 91110000
AMZN 2010-12-10 8.744 8.7975 8.668 8.781 71310000
AMZN 2010-12-13 8.8165 8.897 8.6865 8.7125 84050000
AMZN 2010-12-14 8.714 8.788 8.6545 8.697 73706000
AMZN 2010-12-15 8.686 8.95 8.6795 8.7785 116210000
AMZN 2010-12-16 8.779 8.915 8.752 8.902 82430000
AMZN 2010-12-17 8.9205 8.9375 8.851 8.879 90146000
AMZN 2010-12-20 8.9635 9.199 8.902 9.1645 174706000
AMZN 2010-12-21 9.194 9.2825 9.13 9.2375 102220000
AMZN 2010-12-22 9.25 9.2725 9.2055 9.238 51562000
AMZN 2010-12-23 9.217 9.249 9.0945 9.1295 67164000
AMZN 2010-12-27 9.095 9.157 9.0225 9.107 44988000
AMZN 2010-12-28 9.105 9.1385 9.0525 9.0545 39500000
AMZN 2010-12-29 9.09 9.2175 9.0205 9.1685 62402000
AMZN 2010-12-30 9.196 9.2275 9.1375 9.1375 39224000
AMZN 2010-12-31 9.098 9.115 8.9755 9.0 69038000
AMZN 2011-01-03 9.0685 9.3 9.0605 9.211 106628000
AMZN 2011-01-04 9.3075 9.385 9.189 9.2505 100636000
AMZN 2011-01-05 9.205 9.3725 9.2035 9.371 68376000
AMZN 2011-01-06 9.325 9.3705 9.2625 9.293 63594000
AMZN 2011-01-07 9.394 9.4225 9.187 9.2745 104434000
AMZN 2011-01-10 9.252 9.2645 9.1255 9.234 67518000
AMZN 2011-01-11 9.271 9.3 9.1605 9.217 56284000
AMZN 2011-01-12 9.268 9.269 9.165 9.204 53582000
AMZN 2011-01-13 9.18 9.3225 9.1755 9.2765 67340000
AMZN 2011-01-14 9.275 9.447 9.246 9.4375 73256000
AMZN 2011-01-18 9.433 9.58 9.4125 9.5625 77924000
AMZN 2011-01-19 9.545 9.55 9.3105 9.3435 77648000
AMZN 2011-01-20 9.2645 9.3425 9.05 9.098 114198000
AMZN 2011-01-21 9.15 9.1625 8.842 8.871 136124000
AMZN 2011-01-24 8.8975 8.9245 8.7075 8.8425 112006000
AMZN 2011-01-25 8.775 8.8375 8.714 8.835 93020000
AMZN 2011-01-26 8.8755 8.8945 8.7315 8.7695 75244000
AMZN 2011-01-27 8.874 9.25 8.8655 9.2225 291888000
AMZN 2011-01-28 8.5725 8.6855 8.345 8.557 398164000
AMZN 2011-01-31 8.508 8.572 8.3705 8.482 134362000
AMZN 2011-02-01 8.526 8.655 8.4755 8.6055 101718000
AMZN 2011-02-02 8.571 8.76 8.5435 8.6765 90950000
AMZN 2011-02-03 8.675 8.7335 8.5975 8.6855 73578000
AMZN 2011-02-04 8.7 8.8595 8.6875 8.7965 86956000
AMZN 2011-02-07 8.8075 8.8775 8.7385 8.8215 105094000
AMZN 2011-02-08 8.833 9.1555 8.8295 9.153 155898000
AMZN 2011-02-09 9.1575 9.3235 9.113 9.265 166254000
AMZN 2011-02-10 9.2195 9.362 9.18 9.3105 106628000
AMZN 2011-02-11 9.278 9.475 9.2685 9.4625 89758000
AMZN 2011-02-14 9.4625 9.57 9.4175 9.521 81226000
AMZN 2011-02-15 9.4365 9.5245 9.4125 9.4515 77818000
AMZN 2011-02-16 9.4885 9.5 9.3175 9.331 92564000
AMZN 2011-02-17 9.2885 9.4545 9.2655 9.388 68510000
AMZN 2011-02-18 9.377 9.425 9.2565 9.325 83572000
AMZN 2011-02-22 9.184 9.236 8.966 9.021 112742000
AMZN 2011-02-23 9.0125 9.0575 8.7195 8.834 109640000
AMZN 2011-02-24 8.843 8.9875 8.728 8.8875 93130000
AMZN 2011-02-25 8.9475 9.0375 8.855 8.862 83828000
AMZN 2011-02-28 8.6955 8.7945 8.6075 8.6645 135664000
AMZN 2011-03-01 8.6765 8.698 8.4335 8.472 116942000
AMZN 2011-03-02 8.4545 8.665 8.4175 8.601 103714000
AMZN 2011-03-03 8.6855 8.723 8.6025 8.6395 82764000
AMZN 2011-03-04 8.631 8.6375 8.4755 8.5835 98486000
AMZN 2011-03-07 8.596 8.6045 8.312 8.454 118658000
AMZN 2011-03-08 8.4695 8.4855 8.336 8.3445 84380000
AMZN 2011-03-09 8.3335 8.4875 8.195 8.4525 142178000
AMZN 2011-03-10 8.3535 8.4235 8.241 8.307 119968000
AMZN 2011-03-11 8.275 8.46 8.206 8.4035 92198000
AMZN 2011-03-14 8.33 8.404 8.2285 8.3365 80440000
AMZN 2011-03-15 8.0695 8.344 8.038 8.254 98690000
AMZN 2011-03-16 8.235 8.407 8.1435 8.235 104162000
AMZN 2011-03-17 8.2955 8.315 8.039 8.0485 129428000
AMZN 2011-03-18 8.0595 8.177 8.0295 8.091 148854000
AMZN 2011-03-21 8.1685 8.2895 8.086 8.226 81102000
AMZN 2011-03-22 8.2035 8.222 8.1125 8.13 72228000
AMZN 2011-03-23 8.115 8.313 8.041 8.266 94426000
AMZN 2011-03-24 8.4105 8.6 8.368 8.555 125664000
AMZN 2011-03-25 8.582 8.6745 8.515 8.549 85876000
AMZN 2011-03-28 8.59 8.625 8.4625 8.4675 68016000
AMZN 2011-03-29 8.5365 8.742 8.5035 8.731 97692000
AMZN 2011-03-30 8.889 9.058 8.883 8.971 137186000
AMZN 2011-03-31 8.9655 9.0785 8.925 9.0065 96530000
AMZN 2011-04-01 9.079 9.1625 8.9295 9.0065 113682000
AMZN 2011-04-04 9.0445 9.1805 9.0345 9.147 83728000
AMZN 2011-04-05 9.105 9.318 9.09 9.2645 111384000
AMZN 2011-04-06 9.3075 9.4135 9.056 9.138 108614000
AMZN 2011-04-07 9.139 9.2585 9.088 9.2455 91280000
AMZN 2011-04-08 9.263 9.311 9.139 9.2355 74528000
AMZN 2011-04-11 9.243 9.3245 9.0925 9.202 65942000
AMZN 2011-04-12 9.153 9.2295 8.971 9.024 106690000
AMZN 2011-04-13 9.0415 9.144 8.99 9.1145 84326000
AMZN 2011-04-14 9.0695 9.104 8.968 9.091 71764000
AMZN 2011-04-15 9.05 9.089 8.951 9.0005 85448000
AMZN 2011-04-18 8.919 8.9455 8.7685 8.917 92330000
AMZN 2011-04-19 8.9175 8.9735 8.83 8.941 52920000
AMZN 2011-04-20 9.081 9.25 9.0795 9.1935 81350000
AMZN 2011-04-21 9.228 9.2985 9.1525 9.2945 66962000
AMZN 2011-04-25 9.2825 9.3175 9.1885 9.271 68762000
AMZN 2011-04-26 9.3135 9.321 9.037 9.115 224000000
AMZN 2011-04-27 9.16 9.89 9.1375 9.8315 472460000
AMZN 2011-04-28 9.798 9.8395 9.6135 9.7535 146000000
AMZN 2011-04-29 9.719 9.8295 9.689 9.7905 132818000
AMZN 2011-05-02 9.8285 10.171 9.809 10.0595 187962000
AMZN 2011-05-03 10.05 10.1295 9.8345 9.9225 122000000
AMZN 2011-05-04 9.9125 10.093 9.7685 9.9985 131000000
AMZN 2011-05-05 9.933 10.05 9.806 9.8555 92000000
AMZN 2011-05-06 9.955 9.978 9.828 9.88 80278000
AMZN 2011-05-09 9.917 10.118 9.839 10.04 116508000
AMZN 2011-05-10 10.097 10.2645 10.078 10.197 117718000
AMZN 2011-05-11 10.156 10.275 10.1125 10.219 96180000
AMZN 2011-05-12 10.211 10.3095 10.031 10.3035 96000000
AMZN 2011-05-13 10.285 10.3195 10.118 10.128 82474000
AMZN 2011-05-16 10.027 10.045 9.5685 9.6255 187728000
AMZN 2011-05-17 9.591 9.799 9.588 9.7405 141466000
AMZN 2011-05-18 9.7065 9.914 9.6625 9.8545 99116000
AMZN 2011-05-19 9.9165 9.9975 9.8775 9.94 74024000
AMZN 2011-05-20 9.8975 9.99 9.862 9.9325 67620000
AMZN 2011-05-23 9.778 9.8645 9.601 9.811 84000000
AMZN 2011-05-24 9.85 9.85 9.65 9.6635 59454000
AMZN 2011-05-25 9.6785 9.7175 9.557 9.613 93226000
AMZN 2011-05-26 9.562 9.8225 9.544 9.75 81504000
AMZN 2011-05-27 9.738 9.806 9.675 9.7065 47052000
AMZN 2011-05-31 9.797 9.922 9.7515 9.8345 68180000
AMZN 2011-06-01 9.803 9.863 9.6025 9.62 68904000
AMZN 2011-06-02 9.614 9.722 9.528 9.6825 60898000
AMZN 2011-06-03 9.5615 9.6605 9.381 9.416 99490000
AMZN 2011-06-06 9.4005 9.4925 9.259 9.2845 74320000
AMZN 2011-06-07 9.286 9.5315 9.276 9.3775 97330000
AMZN 2011-06-08 9.3725 9.4905 9.316 9.4025 74332000
AMZN 2011-06-09 9.487 9.588 9.2855 9.484 83746000
AMZN 2011-06-10 9.4625 9.5385 9.314 9.3265 75208000
AMZN 2011-06-13 9.3405 9.4655 9.243 9.3145 77378000
AMZN 2011-06-14 9.4495 9.536 9.3535 9.498 79206000
AMZN 2011-06-15 9.402 9.6225 9.265 9.299 126354000
AMZN 2011-06-16 9.287 9.35 9.0795 9.1825 120642000
AMZN 2011-06-17 9.3255 9.3695 9.232 9.3185 126444000
AMZN 2011-06-20 9.298 9.4425 9.2785 9.386 56634000
AMZN 2011-06-21 9.415 9.75 9.356 9.7115 83652000
AMZN 2011-06-22 9.698 9.76 9.566 9.5815 62594000
AMZN 2011-06-23 9.475 9.723 9.415 9.708 92192000
AMZN 2011-06-24 9.694 9.746 9.5675 9.6275 72290000
AMZN 2011-06-27 9.725 10.129 9.7015 10.0625 122014000
AMZN 2011-06-28 10.096 10.144 10.03 10.1175 76506000
AMZN 2011-06-29 10.1335 10.3125 10.0515 10.209 92178000
AMZN 2011-06-30 10.039 10.26 10.025 10.2245 88962000
AMZN 2011-07-01 10.2775 10.5135 10.1805 10.4745 80174000
AMZN 2011-07-05 10.438 10.7225 10.4365 10.6595 71704000
AMZN 2011-07-06 10.606 10.72 10.5505 10.7095 52152000
AMZN 2011-07-07 10.7545 10.89 10.7545 10.837 62898000
AMZN 2011-07-08 10.715 10.916 10.6625 10.914 74158000
AMZN 2011-07-11 10.837 10.875 10.55 10.6275 80674000
AMZN 2011-07-12 10.732 10.7825 10.556 10.5615 79714000
AMZN 2011-07-13 10.735 10.8415 10.607 10.675 84598000
AMZN 2011-07-14 10.679 10.7955 10.469 10.519 78050000
AMZN 2011-07-15 10.654 10.7265 10.4645 10.6435 81452000
AMZN 2011-07-18 10.6265 10.6695 10.4145 10.5765 57962000
AMZN 2011-07-19 10.6885 10.92 10.6885 10.903 88744000
AMZN 2011-07-20 11.0025 11.01 10.7205 10.7775 67458000
AMZN 2011-07-21 10.837 10.8545 10.5535 10.6605 90906000
AMZN 2011-07-22 10.693 10.8975 10.5555 10.826 71834000
AMZN 2011-07-25 10.7745 10.804 10.65 10.6745 66856000
AMZN 2011-07-26 10.7495 10.78 10.5175 10.709 197272000
AMZN 2011-07-27 11.2195 11.36 10.981 11.126 259112000
AMZN 2011-07-28 11.1635 11.2975 11.0115 11.195 107098000
AMZN 2011-07-29 11.0645 11.2875 10.9755 11.126 103354000
AMZN 2011-08-01 11.25 11.3725 10.883 11.066 115786000
AMZN 2011-08-02 11.016 11.1215 10.565 10.585 131734000
AMZN 2011-08-03 10.6485 10.7415 10.277 10.498 163942000
AMZN 2011-08-04 10.3365 10.4 10.0725 10.074 131590000
AMZN 2011-08-05 10.2335 10.366 9.742 10.135 200480000
AMZN 2011-08-08 9.82 10.0195 9.5025 9.685 208550000
AMZN 2011-08-09 9.835 10.2545 9.523 10.2545 209824000
AMZN 2011-08-10 10.038 10.12 9.68 9.7065 175152000
AMZN 2011-08-11 9.8505 10.0425 9.568 9.918 148038000
AMZN 2011-08-12 10.014 10.228 9.8605 10.115 112408000
AMZN 2011-08-15 10.103 10.264 9.916 10.1475 95718000
AMZN 2011-08-16 10.057 10.0695 9.7375 9.884 104118000
AMZN 2011-08-17 9.9265 9.98 9.687 9.7965 79822000
AMZN 2011-08-18 9.5605 9.567 8.986 9.126 165504000
AMZN 2011-08-19 9.0145 9.5 8.8775 8.9465 144884000
AMZN 2011-08-22 9.1415 9.21 8.855 8.877 106274000
AMZN 2011-08-23 8.946 9.742 8.926 9.6775 147032000
AMZN 2011-08-24 9.6945 9.8155 9.5085 9.6865 124974000
AMZN 2011-08-25 9.7205 9.8495 9.5535 9.6015 75216000
AMZN 2011-08-26 9.562 9.986 9.48 9.9635 106214000
AMZN 2011-08-29 10.141 10.3335 10.1275 10.3265 90220000
AMZN 2011-08-30 10.289 10.6245 10.216 10.546 118314000
AMZN 2011-08-31 10.6135 10.8085 10.5675 10.7615 148100000
AMZN 2011-09-01 10.764 10.882 10.581 10.627 105506000
AMZN 2011-09-02 10.447 10.5345 10.35 10.5 84640000
AMZN 2011-09-06 10.2385 10.83 10.2235 10.809 124324000
AMZN 2011-09-07 10.94 11.0095 10.711 10.995 105916000
AMZN 2011-09-08 10.915 11.032 10.817 10.863 87958000
AMZN 2011-09-09 10.7525 10.848 10.4875 10.5695 91486000
AMZN 2011-09-12 10.4375 10.833 10.4325 10.828 106842000
AMZN 2011-09-13 10.8895 10.9975 10.7505 10.9765 96718000
AMZN 2011-09-14 11.011 11.2495 10.836 11.1285 117634000
AMZN 2011-09-15 11.1995 11.36 11.0625 11.339 112176000
AMZN 2011-09-16 11.3785 12.022 11.337 11.965 235060000
AMZN 2011-09-19 11.8555 12.2 11.644 12.0845 164466000
AMZN 2011-09-20 12.04 12.0525 11.5515 11.6625 147710000
AMZN 2011-09-21 11.7255 12.026 11.5905 11.5935 117630000
AMZN 2011-09-22 11.236 11.4395 10.95 11.1615 165092000
AMZN 2011-09-23 11.0255 11.2245 10.953 11.1805 129362000
AMZN 2011-09-26 11.374 11.512 11.07 11.4925 115882000
AMZN 2011-09-27 11.711 11.7375 11.12 11.2105 156750000
AMZN 2011-09-28 11.3175 11.7905 11.28 11.4855 288738000
AMZN 2011-09-29 11.7085 11.715 10.8145 11.122 187570000
AMZN 2011-09-30 10.9095 11.15 10.7605 10.8115 131006000
AMZN 2011-10-03 10.8505 11.08 10.5695 10.599 132488000
AMZN 2011-10-04 10.481 10.75 10.0215 10.625 174232000
AMZN 2011-10-05 10.6265 11.0085 10.424 10.975 130164000
AMZN 2011-10-06 11.014 11.181 10.8775 11.0755 136986000
AMZN 2011-10-07 11.124 11.395 10.9205 11.237 135686000
AMZN 2011-10-10 11.3115 11.64 11.205 11.566 102862000
AMZN 2011-10-11 11.53 11.8375 11.45 11.774 100074000
AMZN 2011-10-12 11.832 12.092 11.7165 11.8405 130216000
AMZN 2011-10-13 11.85 11.984 11.7615 11.8075 96670000
AMZN 2011-10-14 12.0435 12.3355 12.009 12.3355 118474000
AMZN 2011-10-17 12.2145 12.3355 12.0335 12.1165 95580000
AMZN 2011-10-18 12.1155 12.2305 11.831 12.194 92194000
AMZN 2011-10-19 12.0335 12.1665 11.4625 11.5765 134302000
AMZN 2011-10-20 11.6065 11.737 11.49 11.6805 90498000
AMZN 2011-10-21 11.8455 11.85 11.53 11.739 91450000
AMZN 2011-10-24 11.801 12.0235 11.7 11.8805 99516000
AMZN 2011-10-25 11.9295 11.9505 11.2945 11.3575 280252000
AMZN 2011-10-26 10.1845 10.379 9.8255 9.92 482684000
AMZN 2011-10-27 10.213 10.43 10.055 10.339 215486000
AMZN 2011-10-28 10.3265 10.92 10.2875 10.866 197608000
AMZN 2011-10-31 10.7895 10.9445 10.652 10.6755 146866000
AMZN 2011-11-01 10.4055 10.8105 10.3715 10.605 170236000
AMZN 2011-11-02 10.7775 10.8395 10.636 10.781 122440000
AMZN 2011-11-03 10.815 10.925 10.651 10.9145 106300000
AMZN 2011-11-04 10.8825 10.9115 10.7165 10.824 81316000
AMZN 2011-11-07 10.842 11.01 10.7 10.85 77200000
AMZN 2011-11-08 10.96 10.9675 10.7605 10.8995 78290000
AMZN 2011-11-09 10.7475 10.785 10.53 10.561 93612000
AMZN 2011-11-10 10.675 10.703 10.405 10.5395 100892000
AMZN 2011-11-11 10.626 10.894 10.5155 10.8695 103262000
AMZN 2011-11-14 10.7825 11.1175 10.7125 10.9465 130444000
AMZN 2011-11-15 10.9 11.0165 10.713 10.8915 114780000
AMZN 2011-11-16 10.8135 10.8485 10.5615 10.5995 110188000
AMZN 2011-11-17 10.6255 10.645 10.105 10.226 159662000
AMZN 2011-11-18 10.2665 10.267 9.8555 9.857 168750000
AMZN 2011-11-21 9.6645 9.668 9.2525 9.4625 226424000
AMZN 2011-11-22 9.3475 9.702 9.179 9.617 198312000
AMZN 2011-11-23 9.653 9.73 9.3945 9.4495 160226000
AMZN 2011-11-25 9.5205 9.5415 9.0755 9.12 99440000
AMZN 2011-11-28 9.5825 9.731 9.527 9.7075 144146000
AMZN 2011-11-29 9.739 9.775 9.365 9.4195 131502000
AMZN 2011-11-30 9.738 9.765 9.4375 9.6145 154340000
AMZN 2011-12-01 9.5925 9.9035 9.5795 9.8565 146554000
AMZN 2011-12-02 9.8535 9.983 9.759 9.8015 150524000
AMZN 2011-12-05 9.943 9.95 9.6835 9.812 118442000
AMZN 2011-12-06 9.799 9.916 9.5055 9.5995 104040000
AMZN 2011-12-07 9.5515 9.8355 9.456 9.766 128546000
AMZN 2011-12-08 9.6785 9.7945 9.504 9.524 87222000
AMZN 2011-12-09 9.5605 9.6975 9.42 9.6515 103176000
AMZN 2011-12-12 9.5015 9.5575 9.3815 9.476 86864000
AMZN 2011-12-13 9.428 9.484 8.925 9.0255 185946000
AMZN 2011-12-14 8.95 9.0375 8.5125 9.0105 232284000
AMZN 2011-12-15 9.1025 9.24 8.9765 9.063 145198000
AMZN 2011-12-16 9.121 9.2205 9.0155 9.063 133282000
AMZN 2011-12-19 9.1 9.1585 8.95 8.9665 90672000
AMZN 2011-12-20 9.1345 9.1585 9.027 9.126 92002000
AMZN 2011-12-21 9.096 9.175 8.6245 8.7175 161334000
AMZN 2011-12-22 8.7545 8.9835 8.7105 8.9515 93898000
AMZN 2011-12-23 8.961 8.984 8.78 8.864 69930000
AMZN 2011-12-27 8.8865 8.9295 8.808 8.8135 59018000
AMZN 2011-12-28 8.8195 8.8325 8.614 8.6945 73190000
AMZN 2011-12-29 8.481 8.7275 8.3485 8.693 164186000
AMZN 2011-12-30 8.668 8.7585 8.6245 8.655 85596000
AMZN 2012-01-03 8.7945 8.974 8.7775 8.9515 102216000
AMZN 2012-01-04 8.9605 9.025 8.8035 8.8755 84104000
AMZN 2012-01-05 8.797 8.9125 8.7025 8.8805 76182000
AMZN 2012-01-06 8.9035 9.2325 8.875 9.1305 140168000
AMZN 2012-01-09 9.138 9.2185 8.85 8.928 101138000
AMZN 2012-01-10 9.055 9.12 8.855 8.967 79716000
AMZN 2012-01-11 8.982 9.0385 8.9095 8.945 62054000
AMZN 2012-01-12 8.971 8.9745 8.7875 8.7965 107716000
AMZN 2012-01-13 8.7905 8.94 8.675 8.921 95070000
AMZN 2012-01-17 9.0075 9.165 8.9255 9.083 112890000
AMZN 2012-01-18 9.097 9.5125 9.056 9.472 149470000
AMZN 2012-01-19 9.544 9.797 9.518 9.7225 141920000
AMZN 2012-01-20 9.5355 9.645 9.452 9.5465 112206000
AMZN 2012-01-23 9.5395 9.5865 9.2615 9.3045 91706000
AMZN 2012-01-24 9.25 9.4205 9.191 9.35 93476000
AMZN 2012-01-25 9.3495 9.4085 9.2305 9.39 86128000
AMZN 2012-01-26 9.465 9.7425 9.4365 9.666 117472000
AMZN 2012-01-27 9.6545 9.825 9.6165 9.7685 93180000
AMZN 2012-01-30 9.684 9.75 9.5065 9.6075 108482000
AMZN 2012-01-31 9.7 9.7815 9.485 9.722 255444000
AMZN 2012-02-01 8.6905 8.9975 8.6 8.973 426732000
AMZN 2012-02-02 8.9825 9.097 8.84 9.086 174726000
AMZN 2012-02-03 9.1415 9.395 9.0945 9.384 162410000
AMZN 2012-02-06 9.314 9.328 9.146 9.157 106200000
AMZN 2012-02-07 9.1325 9.247 9.103 9.2095 102078000
AMZN 2012-02-08 9.2475 9.3245 9.1455 9.274 109532000
AMZN 2012-02-09 9.225 9.2845 9.088 9.249 143784000
AMZN 2012-02-10 9.171 9.3815 9.126 9.277 115942000
AMZN 2012-02-13 9.3585 9.625 9.284 9.5795 121428000
AMZN 2012-02-14 9.554 9.6785 9.305 9.565 190542000
AMZN 2012-02-15 9.5645 9.577 9.163 9.2235 155888000
AMZN 2012-02-16 8.8895 9.084 8.757 8.9965 251276000
AMZN 2012-02-17 9.0045 9.1705 8.968 9.125 148362000
AMZN 2012-02-21 9.1325 9.2375 9.029 9.113 135130000
AMZN 2012-02-22 9.0975 9.1495 9.0145 9.029 115708000
AMZN 2012-02-23 8.982 9.0375 8.848 8.9445 103076000
AMZN 2012-02-24 8.985 9.037 8.9185 8.9565 73374000
AMZN 2012-02-27 8.877 8.9595 8.825 8.9265 74124000
AMZN 2012-02-28 8.945 9.2145 8.8975 9.19 115290000
AMZN 2012-02-29 9.1945 9.2 8.9505 8.9845 106006000
AMZN 2012-03-01 8.9945 9.0245 8.829 9.002 98720000
AMZN 2012-03-02 8.974 9.092 8.946 8.965 73156000
AMZN 2012-03-05 8.95 9.091 8.909 9.013 93654000
AMZN 2012-03-06 8.934 9.175 8.902 9.0545 112244000
AMZN 2012-03-07 9.1325 9.275 9.12 9.1885 99030000
AMZN 2012-03-08 9.2085 9.419 9.19 9.382 84430000
AMZN 2012-03-09 9.3395 9.36 9.172 9.216 90212000
AMZN 2012-03-12 9.2065 9.27 9.11 9.1695 51752000
AMZN 2012-03-13 9.196 9.2435 9.0385 9.2295 88116000
AMZN 2012-03-14 9.1825 9.216 9.057 9.113 73994000
AMZN 2012-03-15 9.101 9.2215 9.015 9.2215 83202000
AMZN 2012-03-16 9.164 9.284 9.1175 9.2525 98680000
AMZN 2012-03-19 9.1725 9.334 9.15 9.276 78068000
AMZN 2012-03-20 9.244 9.7205 9.144 9.6165 183308000
AMZN 2012-03-21 9.625 9.714 9.563 9.5865 84288000
AMZN 2012-03-22 9.527 9.703 9.513 9.62 74792000
AMZN 2012-03-23 9.6005 9.81 9.59 9.752 119680000
AMZN 2012-03-26 9.824 10.1485 9.775 10.1435 152274000
AMZN 2012-03-27 10.1795 10.4925 10.144 10.272 192016000
AMZN 2012-03-28 10.307 10.35 10.0155 10.058 124900000
AMZN 2012-03-29 10.064 10.2655 10.0315 10.2305 114224000
AMZN 2012-03-30 10.251 10.3425 10.0935 10.1255 88762000
AMZN 2012-04-02 9.901 9.995 9.85 9.9025 128606000
AMZN 2012-04-03 9.912 10.1195 9.875 9.983 100014000
AMZN 2012-04-04 9.8475 9.884 9.618 9.6995 109138000
AMZN 2012-04-05 9.6775 9.8015 9.6775 9.7195 64350000
AMZN 2012-04-09 9.601 9.71 9.525 9.5935 62718000
AMZN 2012-04-10 9.6375 9.676 9.3285 9.349 89100000
AMZN 2012-04-11 9.4815 9.5985 9.3395 9.3985 86756000
AMZN 2012-04-12 9.403 9.613 9.2805 9.5345 80558000
AMZN 2012-04-13 9.495 9.497 9.313 9.423 68636000
AMZN 2012-04-16 9.4505 9.4735 9.1825 9.275 80886000
AMZN 2012-04-17 9.3605 9.502 9.3435 9.4195 56584000
AMZN 2012-04-18 9.441 9.6725 9.437 9.5535 80038000
AMZN 2012-04-19 9.6465 9.7275 9.4875 9.555 80048000
AMZN 2012-04-20 9.617 9.674 9.49 9.499 64872000
AMZN 2012-04-23 9.4495 9.4495 9.2755 9.412 69620000
AMZN 2012-04-24 9.434 9.535 9.3255 9.5165 67526000
AMZN 2012-04-25 9.5835 9.74 9.58 9.721 79102000
AMZN 2012-04-26 9.6785 9.818 9.651 9.7995 204680000
AMZN 2012-04-27 11.2415 11.4345 11.011 11.3425 442338000
AMZN 2012-04-30 11.1975 11.692 11.1525 11.595 195138000
AMZN 2012-05-01 11.47 11.6485 11.42 11.502 135098000
AMZN 2012-05-02 11.391 11.572 11.37 11.5125 91868000
AMZN 2012-05-03 11.487 11.6265 11.4015 11.4725 81110000
AMZN 2012-05-04 11.39 11.486 11.187 11.1995 91704000
AMZN 2012-05-07 11.118 11.3435 11.1145 11.258 66286000
AMZN 2012-05-08 11.1575 11.2695 10.91 11.195 90448000
AMZN 2012-05-09 11.0295 11.289 11.008 11.149 74240000
AMZN 2012-05-10 11.1955 11.454 11.0975 11.3345 92968000
AMZN 2012-05-11 11.2975 11.534 11.2865 11.384 83872000
AMZN 2012-05-14 11.28 11.3645 11.1255 11.1465 61932000
AMZN 2012-05-15 11.325 11.5305 11.15 11.2195 114274000
AMZN 2012-05-16 11.25 11.4 11.125 11.203 105236000
AMZN 2012-05-17 11.2525 11.3 10.9045 10.918 90110000
AMZN 2012-05-18 10.9705 10.9815 10.6405 10.6925 104634000
AMZN 2012-05-21 10.7015 10.999 10.641 10.9055 71596000
AMZN 2012-05-22 10.9155 10.9435 10.698 10.7665 74662000
AMZN 2012-05-23 10.7355 10.8775 10.559 10.864 84876000
AMZN 2012-05-24 10.849 10.883 10.635 10.762 62822000
AMZN 2012-05-25 10.7495 10.799 10.611 10.6445 43428000
AMZN 2012-05-29 10.715 10.8275 10.6145 10.7375 53878000
AMZN 2012-05-30 10.607 10.649 10.3875 10.4615 81564000
AMZN 2012-05-31 10.474 10.6895 10.3555 10.6455 98880000
AMZN 2012-06-01 10.422 10.5615 10.365 10.411 79030000
AMZN 2012-06-04 10.37 10.7675 10.3185 10.7285 85992000
AMZN 2012-06-05 10.6925 10.843 10.558 10.6605 70878000
AMZN 2012-06-06 10.7315 10.92 10.726 10.882 54202000
AMZN 2012-06-07 10.9825 11.0745 10.9055 10.94 70078000
AMZN 2012-06-08 10.9305 10.971 10.833 10.924 57540000
AMZN 2012-06-11 10.8745 11.0435 10.76 10.825 74982000
AMZN 2012-06-12 10.8825 10.9 10.726 10.821 56666000
AMZN 2012-06-13 10.776 10.869 10.676 10.7365 46504000
AMZN 2012-06-14 10.763 10.825 10.628 10.7225 61218000
AMZN 2012-06-15 10.7645 10.9665 10.723 10.9175 75704000
AMZN 2012-06-18 10.864 11.188 10.8365 11.133 67392000
AMZN 2012-06-19 11.163 11.26 11.083 11.2015 54332000
AMZN 2012-06-20 11.2255 11.237 11.042 11.151 48888000
AMZN 2012-06-21 11.192 11.3015 11.026 11.0285 56860000
AMZN 2012-06-22 11.0915 11.1255 10.9675 11.108 43750000
AMZN 2012-06-25 11.015 11.0795 10.9 11.0035 47646000
AMZN 2012-06-26 11.0725 11.3195 11.0725 11.2805 75082000
AMZN 2012-06-27 11.2505 11.375 11.165 11.281 55984000
AMZN 2012-06-28 11.196 11.231 10.9375 11.0655 59896000
AMZN 2012-06-29 11.235 11.4175 11.1855 11.4175 72288000
AMZN 2012-07-02 11.465 11.467 11.317 11.466 46614000
AMZN 2012-07-03 11.457 11.4765 11.3795 11.4765 26634000
AMZN 2012-07-05 11.431 11.525 11.3265 11.353 53646000
AMZN 2012-07-06 11.3175 11.445 11.209 11.2525 64064000
AMZN 2012-07-09 11.25 11.3 11.1725 11.2525 38440000
AMZN 2012-07-10 11.3125 11.357 10.914 10.975 59642000
AMZN 2012-07-11 10.9475 11.087 10.767 10.9185 54694000
AMZN 2012-07-12 10.8305 10.865 10.6305 10.768 52324000
AMZN 2012-07-13 10.7815 10.9655 10.694 10.9195 44438000
AMZN 2012-07-16 10.83 10.9155 10.723 10.8005 40084000
AMZN 2012-07-17 10.8725 10.897 10.698 10.8465 39740000
AMZN 2012-07-18 10.8075 10.9335 10.7855 10.8735 41860000
AMZN 2012-07-19 11.0365 11.375 11.0345 11.3085 108988000
AMZN 2012-07-20 11.268 11.4695 11.2645 11.4145 83400000
AMZN 2012-07-23 11.236 11.329 11.077 11.3005 110302000
AMZN 2012-07-24 11.3135 11.3305 11.0615 11.152 100174000
AMZN 2012-07-25 11.1 11.125 10.7955 10.8525 72934000
AMZN 2012-07-26 11.0 11.0725 10.7475 11.0005 138748000
AMZN 2012-07-27 11.2625 11.917 11.225 11.866 226278000
AMZN 2012-07-30 11.85 12.037 11.7035 11.8045 74728000
AMZN 2012-07-31 11.755 11.815 11.5805 11.665 69072000
AMZN 2012-08-01 11.707 11.719 11.535 11.6045 50876000
AMZN 2012-08-02 11.528 11.717 11.433 11.5405 60962000
AMZN 2012-08-03 11.7015 11.8245 11.6515 11.7485 56506000
AMZN 2012-08-06 11.778 11.787 11.6905 11.6995 36874000
AMZN 2012-08-07 11.7065 11.9 11.6625 11.828 41166000
AMZN 2012-08-08 11.7645 11.8225 11.6795 11.719 30686000
AMZN 2012-08-09 11.6965 11.7995 11.675 11.703 30962000
AMZN 2012-08-10 11.654 11.7425 11.5715 11.6375 37050000
AMZN 2012-08-13 11.6115 11.7185 11.55 11.622 39946000
AMZN 2012-08-14 11.7355 11.836 11.631 11.6595 55020000
AMZN 2012-08-15 11.613 11.907 11.6125 11.871 65294000
AMZN 2012-08-16 11.886 12.141 11.81 12.0775 86242000
AMZN 2012-08-17 12.03 12.1675 12.0235 12.0585 61716000
AMZN 2012-08-20 12.0685 12.0825 11.91 12.0175 37798000
AMZN 2012-08-21 12.044 12.1925 11.9275 11.9725 51430000
AMZN 2012-08-22 11.97 12.245 11.94 12.155 49474000
AMZN 2012-08-23 12.107 12.174 11.951 12.06 49078000
AMZN 2012-08-24 12.084 12.3435 12.068 12.287 73976000
AMZN 2012-08-27 12.2895 12.375 12.156 12.196 58594000
AMZN 2012-08-28 12.1985 12.339 12.15 12.3055 54846000
AMZN 2012-08-29 12.339 12.3805 12.2295 12.356 35452000
AMZN 2012-08-30 12.3495 12.5 12.2625 12.311 72950000
AMZN 2012-08-31 12.4035 12.4725 12.275 12.4135 66950000
AMZN 2012-09-04 12.4135 12.55 12.233 12.394 79016000
AMZN 2012-09-05 12.3805 12.4305 12.265 12.311 53052000
AMZN 2012-09-06 12.4115 12.635 12.36 12.569 107228000
AMZN 2012-09-07 12.6925 12.971 12.676 12.957 100590000
AMZN 2012-09-10 12.95 13.0 12.841 12.8545 51344000
AMZN 2012-09-11 12.88 12.88 12.713 12.7835 50496000
AMZN 2012-09-12 12.825 12.889 12.675 12.7815 45464000
AMZN 2012-09-13 12.747 13.1 12.69 13.012 70512000
AMZN 2012-09-14 13.07 13.2055 12.9885 13.0635 73324000
AMZN 2012-09-17 13.0625 13.0625 12.85 12.9 46126000
AMZN 2012-09-18 12.924 13.025 12.85 12.9375 44300000
AMZN 2012-09-19 12.9725 13.142 12.9265 13.084 52736000
AMZN 2012-09-20 13.0015 13.0435 12.9 13.0405 58272000
AMZN 2012-09-21 13.087 13.1 12.837 12.8735 121186000
AMZN 2012-09-24 12.761 12.78 12.65 12.74 54158000
AMZN 2012-09-25 12.8165 12.9475 12.5515 12.623 88116000
AMZN 2012-09-26 12.62 12.7305 12.4115 12.4835 58410000
AMZN 2012-09-27 12.527 12.87 12.526 12.8295 67948000
AMZN 2012-09-28 12.807 12.85 12.66 12.716 49132000
AMZN 2012-10-01 12.77 12.808 12.5245 12.6005 51624000
AMZN 2012-10-02 12.64 12.6575 12.4515 12.53 43916000
AMZN 2012-10-03 12.5605 12.805 12.478 12.796 54912000
AMZN 2012-10-04 12.8005 13.076 12.7935 13.0235 54008000
AMZN 2012-10-05 13.06 13.095 12.8745 12.9255 56130000
AMZN 2012-10-08 12.8835 12.99 12.778 12.953 35246000
AMZN 2012-10-09 12.9335 12.9675 12.5365 12.548 69896000
AMZN 2012-10-10 12.6 12.623 12.2005 12.2495 78966000
AMZN 2012-10-11 12.4 12.465 12.0945 12.211 68946000
AMZN 2012-10-12 12.159 12.273 12.0955 12.118 44064000
AMZN 2012-10-15 12.1425 12.239 11.9255 12.209 59196000
AMZN 2012-10-16 12.2435 12.2885 12.104 12.197 44082000
AMZN 2012-10-17 12.1685 12.44 12.165 12.3745 66054000
AMZN 2012-10-18 12.3885 12.5455 12.135 12.2425 106106000
AMZN 2012-10-19 12.258 12.341 11.947 12.0 87906000
AMZN 2012-10-22 11.9405 11.9475 11.616 11.689 90000000
AMZN 2012-10-23 11.5525 11.825 11.5005 11.7155 88616000
AMZN 2012-10-24 11.794 11.797 11.3975 11.4245 73574000
AMZN 2012-10-25 11.546 11.546 11.146 11.146 134826000
AMZN 2012-10-26 11.43 11.9355 11.3345 11.912 227350000
AMZN 2012-10-31 11.816 11.935 11.525 11.6445 95952000
AMZN 2012-11-01 11.7115 11.7275 11.567 11.607 78102000
AMZN 2012-11-02 11.7005 11.87 11.6055 11.621 67494000
AMZN 2012-11-05 11.602 11.7415 11.5055 11.7165 36922000
AMZN 2012-11-06 11.7705 11.8875 11.7225 11.878 53226000
AMZN 2012-11-07 11.7825 11.783 11.471 11.603 72484000
AMZN 2012-11-08 11.611 11.6725 11.355 11.3675 59648000
AMZN 2012-11-09 11.313 11.5485 11.23 11.3155 61850000
AMZN 2012-11-12 11.3295 11.461 11.2705 11.3235 42576000
AMZN 2012-11-13 11.256 11.395 11.2355 11.33 52596000
AMZN 2012-11-14 11.325 11.3705 11.1255 11.1475 60682000
AMZN 2012-11-15 11.115 11.258 10.909 11.03 68094000
AMZN 2012-11-16 11.0655 11.3125 10.932 11.2615 87056000
AMZN 2012-11-19 11.416 11.625 11.3725 11.4855 71824000
AMZN 2012-11-20 11.5 11.691 11.475 11.689 55434000
AMZN 2012-11-21 11.692 11.9335 11.6375 11.9015 59186000
AMZN 2012-11-23 11.9945 12.0 11.824 11.994 35536000
AMZN 2012-11-26 12.0195 12.216 11.9 12.181 83566000
AMZN 2012-11-27 12.161 12.2835 12.077 12.17 60970000
AMZN 2012-11-28 12.1225 12.3615 12.075 12.3555 54868000
AMZN 2012-11-29 12.4025 12.624 12.375 12.5635 106210000
AMZN 2012-11-30 12.519 12.6325 12.4135 12.6025 75948000
AMZN 2012-12-03 12.627 12.708 12.5 12.5165 59812000
AMZN 2012-12-04 12.497 12.65 12.433 12.6245 62294000
AMZN 2012-12-05 12.622 12.7775 12.519 12.698 57044000
AMZN 2012-12-06 12.65 12.7585 12.5755 12.6685 71158000
AMZN 2012-12-07 12.707 12.7605 12.6005 12.6635 43406000
AMZN 2012-12-10 12.655 12.739 12.365 12.3885 70076000
AMZN 2012-12-11 12.425 12.674 12.3325 12.5345 83704000
AMZN 2012-12-12 12.5535 12.718 12.503 12.588 52562000
AMZN 2012-12-13 12.5555 12.727 12.501 12.5625 49204000
AMZN 2012-12-14 12.5055 12.595 12.3895 12.4595 50538000
AMZN 2012-12-17 12.4905 12.7 12.463 12.693 45540000
AMZN 2012-12-18 12.7285 13.1555 12.7285 13.02 99220000
AMZN 2012-12-19 13.065 13.0835 12.884 12.8995 46000000
AMZN 2012-12-20 12.918 13.1205 12.827 13.075 51692000
AMZN 2012-12-21 12.891 12.919 12.787 12.846 94092000
AMZN 2012-12-24 12.865 12.975 12.848 12.931 19688000
AMZN 2012-12-26 12.8575 12.871 12.402 12.4315 83054000
AMZN 2012-12-27 12.414 12.4675 12.143 12.4155 72786000
AMZN 2012-12-28 12.2925 12.372 12.2525 12.259 37174000
AMZN 2012-12-31 12.1875 12.6205 12.1375 12.5435 68380000
AMZN 2013-01-02 12.804 12.905 12.663 12.8655 65420000
AMZN 2013-01-03 12.8635 13.044 12.8185 12.924 55018000
AMZN 2013-01-04 12.879 12.99 12.8325 12.9575 37484000
AMZN 2013-01-07 13.1485 13.4865 13.1335 13.423 98200000
AMZN 2013-01-08 13.3535 13.449 13.1785 13.319 60214000
AMZN 2013-01-09 13.4085 13.475 13.27 13.3175 45312000
AMZN 2013-01-10 13.427 13.437 13.115 13.267 57268000
AMZN 2013-01-11 13.255 13.4215 13.2055 13.397 48266000
AMZN 2013-01-14 13.4 13.713 13.377 13.6365 85500000
AMZN 2013-01-15 13.534 13.6365 13.465 13.595 46538000
AMZN 2013-01-16 13.5265 13.562 13.3915 13.4465 41312000
AMZN 2013-01-17 13.575 13.5985 13.4605 13.524 37692000
AMZN 2013-01-18 13.5415 13.725 13.48 13.606 58840000
AMZN 2013-01-22 13.581 13.605 13.4615 13.5095 42754000
AMZN 2013-01-23 13.5285 13.5545 13.3325 13.4055 50178000
AMZN 2013-01-24 13.4685 13.8325 13.4685 13.673 68340000
AMZN 2013-01-25 13.75 14.236 13.72 14.1995 99362000
AMZN 2013-01-28 14.189 14.224 13.72 13.802 86428000
AMZN 2013-01-29 13.7675 13.773 12.9175 13.0175 203452000
AMZN 2013-01-30 14.15 14.21 13.3555 13.638 261508000
AMZN 2013-01-31 13.552 13.797 13.185 13.275 135442000
AMZN 2013-02-01 13.4465 13.4465 13.14 13.25 122300000
AMZN 2013-02-04 13.139 13.234 12.9535 12.999 74472000
AMZN 2013-02-05 13.1 13.4015 13.073 13.3445 80258000
AMZN 2013-02-06 13.258 13.3445 13.0555 13.111 55408000
AMZN 2013-02-07 13.205 13.205 12.7555 13.0115 79514000
AMZN 2013-02-08 13.07 13.2625 13.0275 13.0975 77584000
AMZN 2013-02-11 13.16 13.1625 12.83 12.8605 68074000
AMZN 2013-02-12 12.9595 13.008 12.85 12.935 58874000
AMZN 2013-02-13 13.0765 13.498 13.015 13.4735 105860000
AMZN 2013-02-14 13.3685 13.5325 13.27 13.462 69260000
AMZN 2013-02-15 13.3815 13.446 13.1555 13.2545 79598000
AMZN 2013-02-19 13.2955 13.5055 13.225 13.4875 57084000
AMZN 2013-02-20 13.51 13.715 13.3185 13.3205 70578000
AMZN 2013-02-21 13.256 13.474 13.1625 13.297 72748000
AMZN 2013-02-22 13.331 13.3555 13.0805 13.271 62496000
AMZN 2013-02-25 13.347 13.4345 12.9825 12.9935 60648000
AMZN 2013-02-26 13.0445 13.102 12.7865 12.968 66972000
AMZN 2013-02-27 12.97 13.2915 12.843 13.1625 58162000
AMZN 2013-02-28 13.0905 13.35 13.0315 13.2135 53344000
AMZN 2013-03-01 13.1635 13.33 13.052 13.287 59140000
AMZN 2013-03-04 13.268 13.665 13.207 13.6555 69060000
AMZN 2013-03-05 13.7 13.834 13.4995 13.7795 73724000
AMZN 2013-03-06 13.788 13.8245 13.5915 13.6895 41014000
AMZN 2013-03-07 13.705 13.74 13.5925 13.694 38780000
AMZN 2013-03-08 13.75 13.772 13.575 13.7095 37596000
AMZN 2013-03-11 13.6715 13.6995 13.52 13.562 38098000
AMZN 2013-03-12 13.55 13.87 13.518 13.7065 64924000
AMZN 2013-03-13 13.762 13.825 13.632 13.755 37684000
AMZN 2013-03-14 13.4835 13.5 13.1765 13.287 104534000
AMZN 2013-03-15 13.249 13.363 13.0025 13.091 97318000
AMZN 2013-03-18 12.965 13.0745 12.856 12.8945 54404000
AMZN 2013-03-19 12.92 12.975 12.631 12.8205 74770000
AMZN 2013-03-20 12.9025 12.988 12.7275 12.864 54778000
AMZN 2013-03-21 12.8055 12.85 12.634 12.6695 56128000
AMZN 2013-03-22 12.7275 12.8885 12.6035 12.8875 62492000
AMZN 2013-03-25 12.929 12.9715 12.725 12.801 50278000
AMZN 2013-03-26 12.8525 13.074 12.814 13.0155 48420000
AMZN 2013-03-27 12.9375 13.2965 12.895 13.265 57498000
AMZN 2013-03-28 13.291 13.369 13.203 13.3245 49474000
AMZN 2013-04-01 13.349 13.37 13.0505 13.0805 50496000
AMZN 2013-04-02 13.12 13.2945 13.0275 13.166 52622000
AMZN 2013-04-03 13.106 13.1835 12.8875 12.9515 48276000
AMZN 2013-04-04 12.9615 13.0205 12.806 12.954 39288000
AMZN 2013-04-05 12.786 12.809 12.6835 12.774 51148000
AMZN 2013-04-08 12.796 12.984 12.7815 12.9475 45912000
AMZN 2013-04-09 12.9425 13.1305 12.85 13.057 43132000
AMZN 2013-04-10 13.089 13.299 12.966 13.2385 46450000
AMZN 2013-04-11 13.237 13.5485 13.237 13.4925 61810000
AMZN 2013-04-12 13.506 13.6635 13.351 13.6435 57326000
AMZN 2013-04-15 13.554 13.756 13.355 13.386 66520000
AMZN 2013-04-16 13.4655 13.64 13.403 13.617 42744000
AMZN 2013-04-17 13.54 13.5425 13.2125 13.37 62702000
AMZN 2013-04-18 13.3405 13.3495 12.83 12.971 62752000
AMZN 2013-04-19 12.908 13.144 12.875 13.016 52050000
AMZN 2013-04-22 12.9675 13.23 12.9015 13.1775 42382000
AMZN 2013-04-23 13.225 13.4935 13.225 13.445 45412000
AMZN 2013-04-24 13.475 13.5735 13.3405 13.439 37056000
AMZN 2013-04-25 13.5765 13.79 13.525 13.735 122330000
AMZN 2013-04-26 13.4985 13.601 12.6405 12.7405 280600000
AMZN 2013-04-29 12.745 12.8505 12.4575 12.487 142340000
AMZN 2013-04-30 12.4685 12.734 12.428 12.6905 84976000
AMZN 2013-05-01 12.695 12.71 12.2875 12.4115 87828000
AMZN 2013-05-02 12.447 12.6465 12.289 12.6275 78724000
AMZN 2013-05-03 12.807 12.9625 12.735 12.9025 70280000
AMZN 2013-05-06 12.9045 12.975 12.671 12.786 46956000
AMZN 2013-05-07 12.8155 12.987 12.6455 12.8865 62674000
AMZN 2013-05-08 12.8435 13.015 12.7665 12.934 53540000
AMZN 2013-05-09 12.9365 13.1775 12.844 13.008 55386000
AMZN 2013-05-10 13.044 13.1825 13.0105 13.1815 62906000
AMZN 2013-05-13 13.1385 13.294 13.1 13.2255 42990000
AMZN 2013-05-14 13.225 13.47 13.2015 13.4165 54000000
AMZN 2013-05-15 13.3535 13.4525 13.228 13.328 54410000
AMZN 2013-05-16 13.298 13.4215 13.1925 13.206 32870000
AMZN 2013-05-17 13.2915 13.499 13.25 13.495 50546000
AMZN 2013-05-20 13.45 13.5895 13.325 13.3815 44180000
AMZN 2013-05-21 13.437 13.5385 13.383 13.443 34824000
AMZN 2013-05-22 13.3695 13.3795 13.04 13.148 66640000
AMZN 2013-05-23 13.0245 13.1585 12.9795 13.09 40006000
AMZN 2013-05-24 12.9925 13.0965 12.917 13.087 33926000
AMZN 2013-05-28 13.324 13.555 13.3 13.3645 69420000
AMZN 2013-05-29 13.273 13.4125 13.242 13.2765 38068000
AMZN 2013-05-30 13.2855 13.4285 13.2805 13.3415 33350000
AMZN 2013-05-31 13.3 13.5955 13.297 13.46 67486000
AMZN 2013-06-03 13.448 13.4555 13.1475 13.344 50878000
AMZN 2013-06-04 13.35 13.444 13.151 13.285 41772000
AMZN 2013-06-05 13.2905 13.583 13.251 13.3585 70246000
AMZN 2013-06-06 13.3875 13.525 13.2105 13.3915 49526000
AMZN 2013-06-07 13.487 14.005 13.4565 13.8435 92652000
AMZN 2013-06-10 13.834 14.1235 13.762 14.0535 61730000
AMZN 2013-06-11 13.8 13.9205 13.712 13.739 61956000
AMZN 2013-06-12 13.83 13.84 13.5225 13.5835 44778000
AMZN 2013-06-13 13.575 13.84 13.5145 13.7895 52996000
AMZN 2013-06-14 13.75 13.8535 13.672 13.6995 43016000
AMZN 2013-06-17 13.8175 14.01 13.7825 13.903 57680000
AMZN 2013-06-18 13.954 14.1455 13.9055 14.088 42922000
AMZN 2013-06-19 14.063 14.167 13.8935 13.908 56550000
AMZN 2013-06-20 13.757 13.93 13.6195 13.672 59680000
AMZN 2013-06-21 13.7285 13.792 13.4895 13.668 84020000
AMZN 2013-06-24 13.5645 13.658 13.25 13.5305 77276000
AMZN 2013-06-25 13.615 13.6735 13.45 13.6045 48992000
AMZN 2013-06-26 13.699 13.899 13.675 13.8785 60590000
AMZN 2013-06-27 13.959 14.01 13.727 13.8775 50390000
AMZN 2013-06-28 13.8095 13.9915 13.8095 13.8845 63866000
AMZN 2013-07-01 13.95 14.1645 13.858 14.105 57764000
AMZN 2013-07-02 14.052 14.329 14.0295 14.1865 64764000
AMZN 2013-07-03 14.1 14.27 14.1 14.2015 27460000
AMZN 2013-07-05 14.25 14.319 14.1035 14.294 39708000
AMZN 2013-07-08 14.321 14.5835 14.307 14.5295 60934000
AMZN 2013-07-09 14.55 14.6285 14.4005 14.5765 55512000
AMZN 2013-07-10 14.5705 14.667 14.47 14.6165 36204000
AMZN 2013-07-11 14.7495 15.0345 14.605 14.983 80146000
AMZN 2013-07-12 14.9345 15.3775 14.925 15.3775 90786000
AMZN 2013-07-15 15.3635 15.3995 15.2175 15.3285 44912000
AMZN 2013-07-16 15.365 15.4695 15.2755 15.3435 53204000
AMZN 2013-07-17 15.3485 15.44 15.2845 15.4345 40594000
AMZN 2013-07-18 15.3135 15.317 15.0935 15.2055 61276000
AMZN 2013-07-19 15.2195 15.2895 15.0955 15.2615 59462000
AMZN 2013-07-22 15.4625 15.4625 15.1 15.174 50414000
AMZN 2013-07-23 15.158 15.253 15.028 15.053 39992000
AMZN 2013-07-24 15.151 15.192 14.902 14.947 40010000
AMZN 2013-07-25 14.95 15.225 14.8375 15.17 108116000
AMZN 2013-07-26 14.9775 15.681 14.7775 15.6005 176350000
AMZN 2013-07-29 15.5535 15.65 15.295 15.305 64236000
AMZN 2013-07-30 15.386 15.489 15.0785 15.1205 61068000
AMZN 2013-07-31 15.1955 15.2575 15.05 15.061 37826000
AMZN 2013-08-01 15.154 15.3105 14.945 15.2785 59434000
AMZN 2013-08-02 15.2315 15.2665 15.075 15.2105 50052000
AMZN 2013-08-05 15.17 15.181 14.915 15.0495 44664000
AMZN 2013-08-06 15.0255 15.068 14.876 15.0375 36980000
AMZN 2013-08-07 15.0075 15.0495 14.8075 14.8455 39220000
AMZN 2013-08-08 14.926 14.926 14.6275 14.787 46868000
AMZN 2013-08-09 14.784 14.9635 14.715 14.863 39006000
AMZN 2013-08-12 14.7895 14.954 14.763 14.8345 30090000
AMZN 2013-08-13 14.794 14.8185 14.5335 14.6985 46998000
AMZN 2013-08-14 14.7145 14.7145 14.527 14.567 28300000
AMZN 2013-08-15 14.4395 14.465 14.2575 14.3235 45228000
AMZN 2013-08-16 14.3275 14.4165 14.225 14.241 48450000
AMZN 2013-08-19 14.2595 14.478 14.174 14.2785 49548000
AMZN 2013-08-20 14.294 14.4755 14.287 14.3545 31726000
AMZN 2013-08-21 14.2545 14.425 14.1915 14.2285 36306000
AMZN 2013-08-22 14.24 14.4935 14.24 14.4865 28452000
AMZN 2013-08-23 14.5605 14.575 14.395 14.5005 39238000
AMZN 2013-08-26 14.5215 14.5525 14.281 14.3105 34234000
AMZN 2013-08-27 14.1935 14.264 13.987 14.0465 49520000
AMZN 2013-08-28 14.018 14.15 13.9665 14.079 29142000
AMZN 2013-08-29 14.0725 14.299 14.0 14.199 31328000
AMZN 2013-08-30 14.2295 14.2435 14.0 14.049 30694000
AMZN 2013-09-03 14.2365 14.5695 14.2085 14.44 57952000
AMZN 2013-09-04 14.4165 14.7615 14.379 14.682 48772000
AMZN 2013-09-05 14.6815 14.85 14.6355 14.705 36332000
AMZN 2013-09-06 14.7665 14.944 14.54 14.793 45840000
AMZN 2013-09-09 14.861 14.998 14.83 14.9855 32872000
AMZN 2013-09-10 15.0275 15.05 14.861 15.018 35568000
AMZN 2013-09-11 14.9455 15.093 14.892 14.982 34852000
AMZN 2013-09-12 14.9695 15.1 14.883 14.943 32124000
AMZN 2013-09-13 15.007 15.011 14.81 14.896 27012000
AMZN 2013-09-16 14.991 15.05 14.763 14.803 36168000
AMZN 2013-09-17 14.8815 15.2325 14.8005 15.2085 45930000
AMZN 2013-09-18 15.203 15.637 15.1455 15.6015 58928000
AMZN 2013-09-19 15.6885 15.727 15.552 15.603 47018000
AMZN 2013-09-20 15.627 16.0285 15.6205 15.817 106046000
AMZN 2013-09-23 15.7005 15.795 15.4385 15.5745 37698000
AMZN 2013-09-24 15.6215 15.904 15.564 15.7065 40672000
AMZN 2013-09-25 15.7265 15.8355 15.5375 15.6325 40172000
AMZN 2013-09-26 15.695 15.9685 15.663 15.906 39798000
AMZN 2013-09-27 15.846 15.8605 15.6675 15.8005 33150000
AMZN 2013-09-30 15.6705 15.7655 15.553 15.632 32472000
AMZN 2013-10-01 15.711 16.049999 15.6825 16.047501 47928000
AMZN 2013-10-02 15.902 16.0865 15.876 16.025499 44348000
AMZN 2013-10-03 16.019501 16.146 15.651 15.738 53496000
AMZN 2013-10-04 15.7565 15.96 15.631 15.952 36300000
AMZN 2013-10-07 15.762 15.767 15.487 15.5015 41664000
AMZN 2013-10-08 15.575 15.5775 15.0135 15.1615 63324000
AMZN 2013-10-09 15.171 15.175 14.825 14.9115 64948000
AMZN 2013-10-10 15.2315 15.335 15.1295 15.2585 51102000
AMZN 2013-10-11 15.2385 15.5465 15.192 15.5445 43262000
AMZN 2013-10-14 15.461 15.5825 15.35 15.535 38782000
AMZN 2013-10-15 15.4935 15.5395 15.263 15.32 45222000
AMZN 2013-10-16 15.419 15.54 15.2775 15.5245 43414000
AMZN 2013-10-17 15.3535 15.55 15.262 15.5385 52968000
AMZN 2013-10-18 15.968 16.5945 15.8375 16.446501 119396000
AMZN 2013-10-21 16.494499 16.5 16.190001 16.322001 50446000
AMZN 2013-10-22 16.386 16.855499 16.284 16.627001 78710000
AMZN 2013-10-23 16.542 16.586 16.202999 16.337999 56364000
AMZN 2013-10-24 16.481501 16.6325 16.3375 16.6105 117694000
AMZN 2013-10-25 17.93 18.42 17.631001 18.1695 240736000
AMZN 2013-10-28 17.996 18.137501 17.860001 17.908001 72716000
AMZN 2013-10-29 17.948 18.144501 17.814501 18.135 43708000
AMZN 2013-10-30 18.131001 18.25 17.932501 18.054001 90044000
AMZN 2013-10-31 18.0865 18.299999 17.950001 18.2015 49336000
AMZN 2013-11-01 18.2815 18.2885 17.805 17.950001 66620000
AMZN 2013-11-04 18.006001 18.049999 17.719999 17.937 38768000
AMZN 2013-11-05 17.839001 18.008499 17.742001 17.9445 40142000
AMZN 2013-11-06 18.022499 18.143499 17.725 17.809 45646000
AMZN 2013-11-07 17.792999 17.895 17.094 17.177999 84926000
AMZN 2013-11-08 17.297501 17.5525 17.202 17.515499 53138000
AMZN 2013-11-11 17.529499 17.768499 17.403 17.719 45234000
AMZN 2013-11-12 17.6495 17.774 17.364 17.4765 46862000
AMZN 2013-11-13 17.370001 17.811001 17.284 17.811001 55466000
AMZN 2013-11-14 17.869499 18.447001 17.821501 18.370001 83196000
AMZN 2013-11-15 18.3815 18.645 18.2775 18.4585 89832000
AMZN 2013-11-18 18.514 18.6745 18.2335 18.309 54748000
AMZN 2013-11-19 18.291 18.438999 18.125 18.247 38096000
AMZN 2013-11-20 18.378 18.378 18.022499 18.1285 35430000
AMZN 2013-11-21 18.202499 18.4625 18.165001 18.445999 39292000
AMZN 2013-11-22 18.5 18.725 18.3155 18.615499 59310000
AMZN 2013-11-25 18.691 18.8895 18.659 18.832001 59446000
AMZN 2013-11-26 18.880501 19.125 18.740999 19.068501 54488000
AMZN 2013-11-27 19.174999 19.35 19.130501 19.335501 45394000
AMZN 2013-11-29 19.455 19.705 19.431 19.681 48120000
AMZN 2013-12-02 19.950001 19.950001 19.455 19.615 94280000
AMZN 2013-12-03 19.505501 19.547501 19.155001 19.233 74058000
AMZN 2013-12-04 19.174999 19.484501 19.074499 19.298 47106000
AMZN 2013-12-05 19.3325 19.3325 19.068501 19.224501 38130000
AMZN 2013-12-06 19.4175 19.4175 19.1915 19.3475 39694000
AMZN 2013-12-09 19.4055 19.4105 19.1285 19.244499 55236000
AMZN 2013-12-10 19.187 19.452999 19.150999 19.389 54736000
AMZN 2013-12-11 19.367001 19.448999 19.1 19.109501 49026000
AMZN 2013-12-12 19.063 19.25 18.975 19.0625 42474000
AMZN 2013-12-13 19.266001 19.471001 19.190001 19.212 60500000
AMZN 2013-12-16 19.251499 19.584999 19.25 19.4485 45034000
AMZN 2013-12-17 19.532499 19.568001 19.325001 19.3825 46878000
AMZN 2013-12-18 19.4615 19.815001 19.155001 19.798 69782000
AMZN 2013-12-19 19.713499 19.8645 19.629999 19.759501 48544000
AMZN 2013-12-20 19.827499 20.236 19.789 20.110001 100678000
AMZN 2013-12-23 20.1845 20.25 19.959999 20.146 53190000
AMZN 2013-12-24 20.125999 20.186001 19.818501 19.959999 27608000
AMZN 2013-12-26 20.0895 20.226 19.8405 20.2195 37370000
AMZN 2013-12-27 20.2325 20.2815 19.8125 19.903999 39738000
AMZN 2013-12-30 19.970501 19.996 19.622499 19.668501 49742000
AMZN 2013-12-31 19.729 19.9415 19.690001 19.939501 39930000
AMZN 2014-01-02 19.940001 19.968 19.701 19.8985 42756000
AMZN 2014-01-03 19.914499 20.1355 19.811001 19.822001 44204000
AMZN 2014-01-06 19.7925 19.85 19.421 19.681499 63412000
AMZN 2014-01-07 19.752001 19.9235 19.7145 19.901501 38320000
AMZN 2014-01-08 19.9235 20.15 19.802 20.096001 46330000
AMZN 2014-01-09 20.185499 20.3445 19.922001 20.050501 42060000
AMZN 2014-01-10 20.126499 20.188 19.690001 19.882999 53590000
AMZN 2014-01-13 19.899 19.989 19.422501 19.549 56898000
AMZN 2014-01-14 19.606501 19.931499 19.564501 19.877001 46802000
AMZN 2014-01-15 19.947001 19.9655 19.626499 19.793501 53566000
AMZN 2014-01-16 19.684 19.9645 19.470501 19.790001 52024000
AMZN 2014-01-17 19.712999 20.1745 19.683001 19.980499 90102000
AMZN 2014-01-21 20.15 20.389999 20.08 20.352501 62442000
AMZN 2014-01-22 20.4 20.403 20.1 20.226999 41210000
AMZN 2014-01-23 20.049999 20.3085 19.8895 19.9935 60508000
AMZN 2014-01-24 19.908001 20.01 19.363501 19.379999 89168000
AMZN 2014-01-27 19.525 19.705 19.0245 19.313999 78736000
AMZN 2014-01-28 19.370001 19.737 19.356001 19.7215 57890000
AMZN 2014-01-29 19.608 19.6425 19.162001 19.209999 67646000
AMZN 2014-01-30 19.688499 20.3125 19.385 20.150499 209478000
AMZN 2014-01-31 18.587999 18.772499 17.888 17.9345 323096000
AMZN 2014-02-03 17.948999 18.0425 17.004999 17.307501 205616000
AMZN 2014-02-04 17.4795 17.700001 17.201 17.397499 96258000
AMZN 2014-02-05 17.299999 17.4685 16.886499 17.3225 88708000
AMZN 2014-02-06 17.370001 17.740999 17.370001 17.7295 66714000
AMZN 2014-02-07 17.948999 18.09 17.6245 18.054001 86610000
AMZN 2014-02-10 18.0805 18.25 17.967501 18.043501 68994000
AMZN 2014-02-11 18.091999 18.1805 17.8125 18.0895 64442000
AMZN 2014-02-12 17.821501 17.887501 17.316 17.4625 131754000
AMZN 2014-02-13 17.385 17.860001 17.325001 17.860001 83500000
AMZN 2014-02-14 17.966999 17.966999 17.6675 17.8675 70404000
AMZN 2014-02-18 17.764 17.786501 17.4725 17.682501 99960000
AMZN 2014-02-19 17.632 17.726999 17.305 17.368999 83362000
AMZN 2014-02-20 17.440001 17.523001 17.219 17.49 69856000
AMZN 2014-02-21 17.622 17.707001 17.3375 17.337999 84200000
AMZN 2014-02-24 17.259501 17.65 17.164499 17.589001 72894000
AMZN 2014-02-25 17.65 18.054001 17.579 17.916 74728000
AMZN 2014-02-26 17.993 18.237499 17.8585 17.99 72442000
AMZN 2014-02-27 17.861 18.029499 17.775 18.0065 62098000
AMZN 2014-02-28 18.030001 18.293501 17.854 18.105 77640000
AMZN 2014-03-03 17.937 18.048 17.724001 17.989 55966000
AMZN 2014-03-04 18.195 18.284 18.122999 18.195 54088000
AMZN 2014-03-05 18.206499 18.636499 18.195 18.6185 76966000
AMZN 2014-03-06 18.702499 18.7665 18.445 18.608 58532000
AMZN 2014-03-07 18.729 18.7495 18.4765 18.603001 45596000
AMZN 2014-03-10 18.634501 18.636499 18.35 18.526501 42116000
AMZN 2014-03-11 18.5495 18.639999 18.364 18.441 44922000
AMZN 2014-03-12 18.32 18.558001 18.1805 18.532 44332000
AMZN 2014-03-13 18.830999 19.1555 18.403999 18.5755 136580000
AMZN 2014-03-14 18.639999 18.928499 18.577499 18.687 88044000
AMZN 2014-03-17 18.785999 18.942499 18.743999 18.752001 46060000
AMZN 2014-03-18 18.865999 18.950001 18.75 18.938499 49670000
AMZN 2014-03-19 18.938499 18.950001 18.471001 18.661501 52934000
AMZN 2014-03-20 18.532 18.65 18.311001 18.4485 51170000
AMZN 2014-03-21 18.549999 18.642 17.92 18.031 108282000
AMZN 2014-03-24 18.004499 18.075001 17.43 17.592501 97470000
AMZN 2014-03-25 17.7015 17.9485 17.441999 17.7355 88914000
AMZN 2014-03-26 17.856501 17.879999 17.17 17.1705 82414000
AMZN 2014-03-27 17.157499 17.200001 16.544001 16.9235 115328000
AMZN 2014-03-28 17.002501 17.35 16.804001 16.914499 79736000
AMZN 2014-03-31 17.120001 17.314501 16.702999 16.818501 85950000
AMZN 2014-04-01 16.904499 17.2215 16.9 17.1495 72002000
AMZN 2014-04-02 17.2995 17.415001 17.018999 17.098 89510000
AMZN 2014-04-03 17.091 17.125 16.423 16.681 127986000
AMZN 2014-04-04 16.7575 16.771999 15.7805 16.15 250692000
AMZN 2014-04-07 16.0495 16.247 15.6565 15.888 141548000
AMZN 2014-04-08 16.094 16.4 15.922 16.3535 131552000
AMZN 2014-04-09 16.4235 16.608999 16.125 16.5905 101132000
AMZN 2014-04-10 16.530001 16.549999 15.825 15.8555 122534000
AMZN 2014-04-11 15.7 15.825 15.475 15.5865 145750000
AMZN 2014-04-14 15.8835 16.024 15.564 15.7955 85870000
AMZN 2014-04-15 15.835 15.914 15.275 15.804 107972000
AMZN 2014-04-16 16.0585 16.200001 15.7355 16.184 85698000
AMZN 2014-04-17 15.988 16.433001 15.988 16.245501 85984000
AMZN 2014-04-21 16.1985 16.557501 16.115499 16.543501 59988000
AMZN 2014-04-22 16.6 16.875 16.447001 16.466 74232000
AMZN 2014-04-23 16.653 16.6565 16.1695 16.229 72092000
AMZN 2014-04-24 16.4835 16.870001 16.147499 16.8575 185874000
AMZN 2014-04-25 15.8125 15.8245 15.1355 15.1915 323604000
AMZN 2014-04-28 15.2 15.2195 14.4 14.829 289596000
AMZN 2014-04-29 14.822 15.092 14.5225 15.019 130186000
AMZN 2014-04-30 14.905 15.228 14.905 15.2065 81772000
AMZN 2014-05-01 15.2065 15.524 15.2 15.3945 86572000
AMZN 2014-05-02 15.521 15.6645 15.2155 15.4005 79902000
AMZN 2014-05-05 15.3185 15.5115 15.25 15.5025 50398000
AMZN 2014-05-06 15.4765 15.4905 14.852 14.869 93646000
AMZN 2014-05-07 14.778 14.82 14.334 14.6355 140304000
AMZN 2014-05-08 14.541 14.794 14.3615 14.416 76964000
AMZN 2014-05-09 14.5285 14.684 14.219 14.612 81260000
AMZN 2014-05-12 14.715 15.167 14.708 15.143 74592000
AMZN 2014-05-13 15.13 15.28 15.0375 15.232 70198000
AMZN 2014-05-14 15.125 15.232 14.833 14.881 66466000
AMZN 2014-05-15 14.901 14.96 14.519 14.7595 85902000
AMZN 2014-05-16 14.64 14.944 14.5775 14.885 72736000
AMZN 2014-05-19 14.788 14.95 14.6905 14.838 45684000
AMZN 2014-05-20 14.855 15.223 14.8375 15.0595 81914000
AMZN 2014-05-21 15.1105 15.298 15.076 15.2505 68176000
AMZN 2014-05-22 15.2525 15.427 15.1505 15.2455 51536000
AMZN 2014-05-23 15.273 15.6175 15.245 15.612 61058000
AMZN 2014-05-27 15.7205 15.7315 15.369 15.541 97242000
AMZN 2014-05-28 15.475 15.691 15.371 15.508 54520000
AMZN 2014-05-29 15.521 15.7435 15.51 15.689 47310000
AMZN 2014-05-30 15.7215 15.7325 15.3785 15.6275 85204000
AMZN 2014-06-02 15.6295 15.63 15.35 15.442 44068000
AMZN 2014-06-03 15.2875 15.396 15.2535 15.3595 47584000
AMZN 2014-06-04 15.3425 15.475 15.192 15.339 42142000
AMZN 2014-06-05 15.405 16.396999 15.345 16.178499 155934000
AMZN 2014-06-06 16.25 16.544001 16.2465 16.4835 104880000
AMZN 2014-06-09 16.578501 16.65 16.282499 16.375 64244000
AMZN 2014-06-10 16.3825 16.775 16.375 16.620501 73268000
AMZN 2014-06-11 16.799999 17.035999 16.694 16.76 88736000
AMZN 2014-06-12 16.7775 16.7775 16.233 16.2955 85526000
AMZN 2014-06-13 16.352501 16.465 16.1765 16.313499 55296000
AMZN 2014-06-16 16.243 16.4345 16.176001 16.381001 48996000
AMZN 2014-06-17 16.377001 16.566999 16.261499 16.281 58482000
AMZN 2014-06-18 16.4 16.7875 16.25 16.719 128030000
AMZN 2014-06-19 16.763 16.945 16.299 16.35 106412000
AMZN 2014-06-20 16.388 16.410999 16.021 16.209999 121080000
AMZN 2014-06-23 16.1665 16.377501 16.070499 16.362 52096000
AMZN 2014-06-24 16.377001 16.4865 16.136999 16.208 52532000
AMZN 2014-06-25 16.216499 16.407499 16.087 16.372 46556000
AMZN 2014-06-26 16.4245 16.432501 16.106501 16.2845 53990000
AMZN 2014-06-27 16.294001 16.326 16.1635 16.2285 48324000
AMZN 2014-06-30 16.249001 16.349001 16.112 16.239 53426000
AMZN 2014-07-01 16.292999 16.66 16.254999 16.619499 63472000
AMZN 2014-07-02 16.66 16.837999 16.583 16.6425 53626000
AMZN 2014-07-03 16.741501 16.915001 16.653999 16.8745 38886000
AMZN 2014-07-07 16.875 16.877501 16.625999 16.6775 42578000
AMZN 2014-07-08 16.655001 16.687 16.07 16.1905 85432000
AMZN 2014-07-09 16.2355 16.51 16.157499 16.498501 63322000
AMZN 2014-07-10 16.216999 16.499001 16.1325 16.396 53300000
AMZN 2014-07-11 16.7355 17.35 16.7355 17.309999 166016000
AMZN 2014-07-14 17.3515 17.7885 17.268 17.766001 112198000
AMZN 2014-07-15 17.686001 17.779499 17.469999 17.722 83418000
AMZN 2014-07-16 17.781 17.966 17.65 17.795 70072000
AMZN 2014-07-17 17.672001 17.848 17.569 17.622499 72720000
AMZN 2014-07-18 17.719999 17.983999 17.604 17.933001 68148000
AMZN 2014-07-21 17.905001 18.085501 17.836 17.988001 45568000
AMZN 2014-07-22 17.762501 18.1465 17.762501 18.042 57778000
AMZN 2014-07-23 17.952499 18.0315 17.830999 17.907 53746000
AMZN 2014-07-24 17.999001 18.2425 17.926001 17.9305 141774000
AMZN 2014-07-25 15.865 16.2435 15.738 16.2005 356930000
AMZN 2014-07-28 16.2125 16.240999 15.825 16.0205 118640000
AMZN 2014-07-29 16.099001 16.145 15.975 16.0 57676000
AMZN 2014-07-30 16.0725 16.136499 15.925 16.1255 79380000
AMZN 2014-07-31 16.0005 16.034 15.593 15.6495 103840000
AMZN 2014-08-01 15.6845 15.7915 15.2295 15.353 148830000
AMZN 2014-08-04 15.442 15.809 15.425 15.6825 84018000
AMZN 2014-08-05 15.665 15.7275 15.503 15.616 57042000
AMZN 2014-08-06 15.5415 15.789 15.51 15.6945 45938000
AMZN 2014-08-07 15.7605 15.794 15.4825 15.5725 58712000
AMZN 2014-08-08 15.597 15.866 15.533 15.84 54118000
AMZN 2014-08-11 15.924 16.018999 15.844 15.9165 49372000
AMZN 2014-08-12 15.9445 16.0655 15.8475 15.966 38316000
AMZN 2014-08-13 16.379999 16.586 16.306999 16.313999 98782000
AMZN 2014-08-14 16.389999 16.7045 16.335501 16.6605 68408000
AMZN 2014-08-15 16.700001 16.75 16.416 16.681499 77934000
AMZN 2014-08-18 16.774 16.889999 16.688499 16.7265 49708000
AMZN 2014-08-19 16.7435 16.790501 16.650499 16.7565 34276000
AMZN 2014-08-20 16.733999 16.858 16.701 16.789 36210000
AMZN 2014-08-21 16.823999 16.829 16.6115 16.6455 39422000
AMZN 2014-08-22 16.6495 16.704 16.540001 16.5795 44224000
AMZN 2014-08-25 16.6605 16.838499 16.6355 16.701 39154000
AMZN 2014-08-26 16.85 17.218 16.727501 17.091499 73094000
AMZN 2014-08-27 17.1045 17.3335 17.066999 17.159 59232000
AMZN 2014-08-28 17.0 17.0895 16.940001 17.000999 45054000
AMZN 2014-08-29 17.087999 17.091 16.884001 16.952 38790000
AMZN 2014-09-02 16.999001 17.125 16.858 17.118999 46520000
AMZN 2014-09-03 17.127001 17.1635 16.877501 16.950001 39874000
AMZN 2014-09-04 17.1845 17.469 17.179001 17.297501 79312000
AMZN 2014-09-05 17.315001 17.341499 17.125 17.319 42140000
AMZN 2014-09-08 17.226999 17.290501 16.952 17.117001 59106000
AMZN 2014-09-09 17.0805 17.087999 16.459 16.487499 92936000
AMZN 2014-09-10 16.715 16.749001 16.441 16.5665 75948000
AMZN 2014-09-11 16.497 16.650499 16.3195 16.525999 54404000
AMZN 2014-09-12 16.478001 16.644501 16.439501 16.5595 68586000
AMZN 2014-09-15 16.5455 16.5665 15.95 16.1945 80008000
AMZN 2014-09-16 16.053499 16.474001 16.004999 16.388 65198000
AMZN 2014-09-17 16.388 16.4 16.076 16.200001 82720000
AMZN 2014-09-18 16.271999 16.355 16.185499 16.25 51538000
AMZN 2014-09-19 16.379999 16.638 16.2785 16.566 137724000
AMZN 2014-09-22 16.4245 16.474501 16.052999 16.225 62194000
AMZN 2014-09-23 16.122999 16.379999 16.0625 16.181499 47052000
AMZN 2014-09-24 16.2085 16.472 15.978 16.4105 52844000
AMZN 2014-09-25 16.3995 16.427 16.07 16.0965 58576000
AMZN 2014-09-26 16.030001 16.174999 15.882 16.1605 72760000
AMZN 2014-09-29 16.025 16.1875 15.95 16.091 38492000
AMZN 2014-09-30 16.068001 16.171499 15.9255 16.122 52724000
AMZN 2014-10-01 16.101999 16.1085 15.7775 15.873 61782000
AMZN 2014-10-02 15.846 15.9265 15.5655 15.9205 71078000
AMZN 2014-10-03 16.018 16.257999 15.9765 16.136999 60748000
AMZN 2014-10-06 16.174999 16.206499 15.98 16.110001 45806000
AMZN 2014-10-07 15.9715 16.1 15.8335 15.849 47308000
AMZN 2014-10-08 15.829 16.2055 15.707 16.135 69056000
AMZN 2014-10-09 16.074499 16.113501 15.726 15.7685 71758000
AMZN 2014-10-10 15.701 15.8885 15.569 15.5695 73638000
AMZN 2014-10-13 15.4935 15.66 15.1735 15.3225 87278000
AMZN 2014-10-14 15.4 15.612 15.2875 15.4155 67716000
AMZN 2014-10-15 15.2175 15.395 14.955 15.2985 106878000
AMZN 2014-10-16 14.6915 15.341 14.6915 15.143 94626000
AMZN 2014-10-17 15.3575 15.46 15.136 15.182 88102000
AMZN 2014-10-20 15.1475 15.3265 15.101 15.3105 64690000
AMZN 2014-10-21 15.495 15.782 15.3535 15.7665 71186000
AMZN 2014-10-22 15.7715 15.949 15.632 15.6485 62518000
AMZN 2014-10-23 15.67 15.84 15.57 15.659 180764000
AMZN 2014-10-24 14.22 14.6905 14.2 14.353 396022000
AMZN 2014-10-27 14.285 14.521 14.251 14.4985 119012000
AMZN 2014-10-28 14.488 14.9 14.488 14.7795 111452000
AMZN 2014-10-29 14.9555 14.9805 14.6535 14.706 97638000
AMZN 2014-10-30 14.699 14.987 14.618 14.9535 81104000
AMZN 2014-10-31 15.2575 15.286 15.075 15.273 91014000
AMZN 2014-11-03 15.312 15.4005 15.162 15.286 64850000
AMZN 2014-11-04 15.1995 15.2125 15.0085 15.1405 68548000
AMZN 2014-11-05 15.1505 15.2 14.708 14.826 93490000
AMZN 2014-11-06 14.8345 14.85 14.6145 14.832 75162000
AMZN 2014-11-07 14.891 14.9995 14.8145 14.993 52948000
AMZN 2014-11-10 15.0 15.29 15.0 15.2555 56182000
AMZN 2014-11-11 15.297 15.619 15.1825 15.6005 76072000
AMZN 2014-11-12 15.5375 15.629 15.4395 15.5755 43660000
AMZN 2014-11-13 15.6 15.8945 15.5755 15.824 73728000
AMZN 2014-11-14 15.856 16.643999 15.82 16.391001 177556000
AMZN 2014-11-17 16.322001 16.4 15.9015 16.1525 95698000
AMZN 2014-11-18 16.199499 16.478001 16.1625 16.2465 70990000
AMZN 2014-11-19 16.362499 16.42 16.201 16.327 65632000
AMZN 2014-11-20 16.200001 16.633499 16.1665 16.527 68734000
AMZN 2014-11-21 16.771 16.9165 16.5735 16.6315 89332000
AMZN 2014-11-24 16.739 16.869499 16.68 16.782 55084000
AMZN 2014-11-25 16.7635 16.8165 16.563999 16.752001 51300000
AMZN 2014-11-26 16.688999 16.7325 16.5875 16.678499 39672000
AMZN 2014-11-28 16.8015 17.063 16.8015 16.931999 61036000
AMZN 2014-12-01 16.906 17.032 16.296499 16.299999 98898000
AMZN 2014-12-02 16.375 16.3965 16.1625 16.3155 55806000
AMZN 2014-12-03 16.286501 16.338499 15.718 15.825 113620000
AMZN 2014-12-04 15.7765 15.9295 15.6735 15.8465 65806000
AMZN 2014-12-05 15.84 15.8465 15.542 15.6315 65304000
AMZN 2014-12-08 15.5785 15.828 15.241 15.332 72784000
AMZN 2014-12-09 15.1495 15.682 15.057 15.625 80990000
AMZN 2014-12-10 15.6 15.6595 15.234 15.292 64918000
AMZN 2014-12-11 15.3945 15.632 15.3005 15.368 65258000
AMZN 2014-12-12 15.1995 15.532 15.1505 15.366 63070000
AMZN 2014-12-15 15.4435 15.543 15.1075 15.3035 76832000
AMZN 2014-12-16 15.2175 15.2245 14.7505 14.753 130026000
AMZN 2014-12-17 14.8185 14.9835 14.6515 14.944 88670000
AMZN 2014-12-18 15.2005 15.225 14.6625 14.8865 154762000
AMZN 2014-12-19 14.8455 15.077 14.776 14.995 174182000
AMZN 2014-12-22 15.097 15.368 15.097 15.327 80076000
AMZN 2014-12-23 15.349 15.3745 15.1625 15.3145 54274000
AMZN 2014-12-24 15.319 15.35 15.144 15.1515 30276000
AMZN 2014-12-26 15.25 15.539 15.1905 15.4545 57876000
AMZN 2014-12-29 15.3925 15.7135 15.329 15.602 60180000
AMZN 2014-12-30 15.4955 15.697 15.467 15.515 41860000
AMZN 2014-12-31 15.5775 15.649 15.5005 15.5175 40960000
AMZN 2015-01-02 15.629 15.7375 15.348 15.426 55664000
AMZN 2015-01-05 15.3505 15.419 15.0425 15.1095 55484000
AMZN 2015-01-06 15.112 15.15 14.619 14.7645 70380000
AMZN 2015-01-07 14.875 15.064 14.7665 14.921 52806000
AMZN 2015-01-08 15.016 15.157 14.8055 15.023 61768000
AMZN 2015-01-09 15.074 15.1435 14.834 14.8465 51848000
AMZN 2015-01-12 14.878 14.9255 14.464 14.5705 68428000
AMZN 2015-01-13 14.874 15.075 14.6615 14.737 82728000
AMZN 2015-01-14 14.5965 14.7955 14.325 14.6635 110774000
AMZN 2015-01-15 14.7 14.8 14.341 14.3475 88384000
AMZN 2015-01-16 14.314 14.5395 14.2625 14.537 69564000
AMZN 2015-01-20 14.6295 14.668 14.3195 14.472 61502000
AMZN 2015-01-21 14.482 15.3 14.363 14.8625 201302000
AMZN 2015-01-22 15.0 15.6125 15.0 15.516 107252000
AMZN 2015-01-23 15.404 15.8465 15.386 15.6195 89928000
AMZN 2015-01-26 15.591 15.65 15.376 15.483 63394000
AMZN 2015-01-27 15.315 15.512 15.1315 15.3375 58406000
AMZN 2015-01-28 15.4905 15.5755 15.19 15.1955 61276000
AMZN 2015-01-29 15.2365 15.64 14.9665 15.589 173132000
AMZN 2015-01-30 17.316 17.975 17.037001 17.7265 477122000
AMZN 2015-02-02 17.502501 18.25 17.5005 18.223499 204638000
AMZN 2015-02-03 18.0145 18.391001 18.0105 18.1775 124252000
AMZN 2015-02-04 17.919001 18.375 17.911501 18.237499 83398000
AMZN 2015-02-05 18.299999 18.940001 18.295 18.6945 144952000
AMZN 2015-02-06 18.7435 18.7995 18.550501 18.714001 77848000
AMZN 2015-02-09 18.549999 18.720501 18.360001 18.528 54492000
AMZN 2015-02-10 18.5595 18.715 18.425501 18.65 45744000
AMZN 2015-02-11 18.561501 18.855 18.555 18.757 55730000
AMZN 2015-02-12 18.754999 18.925501 18.657499 18.8585 55822000
AMZN 2015-02-13 18.9205 19.15 18.8505 19.091499 69502000
AMZN 2015-02-17 18.886 18.9995 18.633499 18.7715 73464000
AMZN 2015-02-18 18.688999 18.837 18.6425 18.668501 53012000
AMZN 2015-02-19 18.6745 19.094 18.671499 18.950001 59076000
AMZN 2015-02-20 18.931 19.184999 18.792 19.183001 65160000
AMZN 2015-02-23 19.172001 19.226999 18.9 19.007 43540000
AMZN 2015-02-24 18.932501 19.024 18.808001 18.929501 38416000
AMZN 2015-02-25 18.863501 19.3925 18.827 19.268499 63490000
AMZN 2015-02-26 19.203501 19.4685 19.164 19.24 53742000
AMZN 2015-02-27 19.200001 19.2995 18.9895 19.007999 50646000
AMZN 2015-03-02 19.0425 19.295 18.974001 19.283001 42784000
AMZN 2015-03-03 19.1975 19.305 19.08 19.230499 38930000
AMZN 2015-03-04 19.2855 19.395 19.109501 19.136 45182000
AMZN 2015-03-05 19.2805 19.421 19.1945 19.3915 53870000
AMZN 2015-03-06 19.275999 19.35 18.944 19.004499 52540000
AMZN 2015-03-09 18.92 18.966499 18.764 18.927999 46228000
AMZN 2015-03-10 18.872499 18.8885 18.459 18.4755 62420000
AMZN 2015-03-11 18.5305 18.6675 18.313 18.318501 49902000
AMZN 2015-03-12 18.441 18.775 18.375999 18.712 56200000
AMZN 2015-03-13 18.576 18.699499 18.334 18.528999 52234000
AMZN 2015-03-16 18.518999 18.697001 18.336 18.6675 47082000
AMZN 2015-03-17 18.5555 18.725 18.482 18.596001 40740000
AMZN 2015-03-18 18.498501 18.7995 18.334999 18.757 53082000
AMZN 2015-03-19 18.693501 18.855499 18.609501 18.662001 38314000
AMZN 2015-03-20 18.814501 18.9685 18.796 18.9245 75272000
AMZN 2015-03-23 18.9035 19.088499 18.747 18.755501 44786000
AMZN 2015-03-24 18.699499 18.761999 18.613501 18.7045 44564000
AMZN 2015-03-25 18.758499 19.025 18.5145 18.548 68590000
AMZN 2015-03-26 18.4795 18.57 18.282499 18.3675 58600000
AMZN 2015-03-27 18.355499 18.658501 18.328501 18.528 52196000
AMZN 2015-03-30 18.5935 18.806 18.577499 18.7295 36418000
AMZN 2015-03-31 18.662001 18.885 18.5755 18.605 50122000
AMZN 2015-04-01 18.605 18.658001 18.417 18.513 49162000
AMZN 2015-04-02 18.525 18.664 18.450001 18.612499 37506000
AMZN 2015-04-06 18.504999 19.01 18.468 18.851999 61014000
AMZN 2015-04-07 18.807501 18.9655 18.7015 18.720501 39098000
AMZN 2015-04-08 18.733 19.079 18.7325 19.059999 52728000
AMZN 2015-04-09 19.033001 19.221001 18.940001 19.177 47846000
AMZN 2015-04-10 19.2155 19.356001 19.066 19.1325 51470000
AMZN 2015-04-13 19.1765 19.264 19.007 19.118 37890000
AMZN 2015-04-14 19.175501 19.390499 19.060499 19.255501 51672000
AMZN 2015-04-15 19.2325 19.289 19.082001 19.172501 38664000
AMZN 2015-04-16 19.1845 19.372499 19.1775 19.302 41608000
AMZN 2015-04-17 19.1315 19.177999 18.719999 18.778 76794000
AMZN 2015-04-20 18.9275 19.597 18.85 19.4755 100322000
AMZN 2015-04-21 19.5655 19.73 19.34 19.559 92870000
AMZN 2015-04-22 19.595501 19.714001 19.4 19.49 69494000
AMZN 2015-04-23 19.5105 19.594 19.307501 19.4995 159600000
AMZN 2015-04-24 21.950001 22.6325 21.950001 22.254999 343538000
AMZN 2015-04-27 22.193001 22.349501 21.870501 21.927999 108618000
AMZN 2015-04-28 21.925501 21.950001 21.402 21.4655 82810000
AMZN 2015-04-29 21.3375 21.712 21.3015 21.4685 72434000
AMZN 2015-04-30 21.355499 21.5875 20.962 21.089001 72958000
AMZN 2015-05-01 21.191 21.282 20.799999 21.143499 71316000
AMZN 2015-05-04 21.24 21.488501 21.121 21.152 45408000
AMZN 2015-05-05 21.1425 21.3755 21.051001 21.0595 57128000
AMZN 2015-05-06 21.071501 21.136 20.727501 20.955 51050000
AMZN 2015-05-07 21.2075 21.424999 21.1425 21.344 55322000
AMZN 2015-05-08 21.5375 21.76 21.508499 21.6845 58176000
AMZN 2015-05-11 21.6255 21.950001 21.568501 21.6425 47874000
AMZN 2015-05-12 21.554001 21.6625 21.335501 21.551001 38956000
AMZN 2015-05-13 21.499001 21.6765 21.290001 21.3435 39926000
AMZN 2015-05-14 21.4725 21.65 21.3505 21.614 37770000
AMZN 2015-05-15 21.4 21.52 21.215 21.299999 84806000
AMZN 2015-05-18 21.299999 21.363501 21.073 21.261999 47804000
AMZN 2015-05-19 21.2435 21.412001 21.0315 21.085501 49284000
AMZN 2015-05-20 21.030001 21.355 20.917999 21.193001 43924000
AMZN 2015-05-21 21.4 21.844999 21.4 21.581499 82428000
AMZN 2015-05-22 21.577499 21.622 21.380501 21.3815 40412000
AMZN 2015-05-26 21.309999 21.35 21.1 21.2735 44884000
AMZN 2015-05-27 21.372499 21.592501 21.2505 21.570999 44622000
AMZN 2015-05-28 21.4855 21.567499 21.2735 21.328501 38248000
AMZN 2015-05-29 21.3615 21.625 21.3615 21.4615 60322000
AMZN 2015-06-01 21.52 21.658001 21.309999 21.546 45066000
AMZN 2015-06-02 21.5035 21.661501 21.3125 21.5495 33378000
AMZN 2015-06-03 21.719999 21.9195 21.637501 21.8295 54558000
AMZN 2015-06-04 21.719999 21.837999 21.462999 21.539 50216000
AMZN 2015-06-05 21.483 21.540001 21.325001 21.3475 38158000
AMZN 2015-06-08 21.281 21.34 21.071501 21.174999 43450000
AMZN 2015-06-09 21.148001 21.3745 20.957001 21.274 45774000
AMZN 2015-06-10 21.323 21.610001 21.283001 21.5385 43446000
AMZN 2015-06-11 21.6145 21.9445 21.5735 21.6485 58450000
AMZN 2015-06-12 21.5625 21.618 21.413 21.496 41088000
AMZN 2015-06-15 21.382999 21.4025 21.132 21.1835 41020000
AMZN 2015-06-16 21.2075 21.3985 21.133499 21.363001 45928000
AMZN 2015-06-17 21.417999 21.567499 21.237499 21.390499 43718000
AMZN 2015-06-18 21.514999 21.9865 21.470501 21.9695 67568000
AMZN 2015-06-19 22.013 22.2495 21.662001 21.746 89902000
AMZN 2015-06-22 21.85 21.962 21.709 21.814501 36472000
AMZN 2015-06-23 21.779499 22.351999 21.6845 22.2995 64900000
AMZN 2015-06-24 22.248501 22.3235 22.011499 22.042 52416000
AMZN 2015-06-25 21.9035 22.1735 21.8195 22.004999 44750000
AMZN 2015-06-26 22.087999 22.1745 21.753 21.905001 52490000
AMZN 2015-06-29 21.749001 21.85 21.450001 21.493 55064000
AMZN 2015-06-30 21.709999 21.7785 21.523001 21.7045 51938000
AMZN 2015-07-01 21.967501 22.0 21.778999 21.869499 39742000
AMZN 2015-07-02 21.85 21.91 21.674 21.8855 26868000
AMZN 2015-07-06 21.761499 21.9865 21.676001 21.802 38064000
AMZN 2015-07-07 21.784 21.886499 21.2785 21.836 69084000
AMZN 2015-07-08 21.717501 21.7995 21.4415 21.485001 47662000
AMZN 2015-07-09 21.745001 21.936001 21.7075 21.7195 45428000
AMZN 2015-07-10 22.0245 22.236 21.950001 22.175501 48020000
AMZN 2015-07-13 22.414499 22.893499 22.377001 22.7785 79136000
AMZN 2015-07-14 23.115999 23.48 22.908001 23.2785 94724000
AMZN 2015-07-15 23.152 23.235001 23.01 23.0595 59748000
AMZN 2015-07-16 23.275 23.794001 23.24 23.774 81912000
AMZN 2015-07-17 23.885 24.271 23.862499 24.150499 98644000
AMZN 2015-07-20 24.6285 24.66 24.27 24.405001 95050000
AMZN 2015-07-21 24.395 24.444 24.127501 24.4 63636000
AMZN 2015-07-22 24.2995 24.625 24.245001 24.4135 62298000
AMZN 2015-07-23 24.583 24.583 23.785 24.108999 187488000
AMZN 2015-07-24 28.949499 29.0285 26.467501 26.471001 438188000
AMZN 2015-07-27 26.387501 27.247499 26.33 26.570499 149820000
AMZN 2015-07-28 26.799999 26.8195 26.156 26.3015 105462000
AMZN 2015-07-29 26.546 26.6485 26.250999 26.450001 75052000
AMZN 2015-07-30 26.3825 26.959999 26.2145 26.837999 74862000
AMZN 2015-07-31 26.9545 27.142 26.726 26.807501 60512000
AMZN 2015-08-03 26.872499 27.021999 26.468 26.751499 60284000
AMZN 2015-08-04 26.484501 26.8475 26.458 26.594999 58692000
AMZN 2015-08-05 26.940001 26.957001 26.705999 26.8505 57788000
AMZN 2015-08-06 26.965 27.136999 26.375999 26.473 76410000
AMZN 2015-08-07 26.458 26.473 25.9105 26.131001 79384000
AMZN 2015-08-10 26.426001 26.614 26.15 26.200001 52318000
AMZN 2015-08-11 26.182501 26.448999 26.1 26.372999 53532000
AMZN 2015-08-12 26.1875 26.375 25.653 26.2955 79246000
AMZN 2015-08-13 26.3685 26.733 26.2745 26.483 57904000
AMZN 2015-08-14 26.4125 26.7055 26.4125 26.576 39896000
AMZN 2015-08-17 26.564501 26.937 26.356001 26.761 51634000
AMZN 2015-08-18 26.752001 26.974501 26.65 26.750999 41426000
AMZN 2015-08-19 26.687 26.862499 26.450001 26.646 46480000
AMZN 2015-08-20 26.519501 26.6625 25.7885 25.789 88160000
AMZN 2015-08-21 25.368 25.616501 24.723499 24.723499 134130000
AMZN 2015-08-24 23.179001 23.829 22.549999 23.168501 201952000
AMZN 2015-08-25 24.3745 24.472 23.3125 23.318501 113586000
AMZN 2015-08-26 24.201 25.186001 23.938 25.0385 127172000
AMZN 2015-08-27 25.685499 26.134501 25.363001 25.918501 122290000
AMZN 2015-08-28 25.875 26.075001 25.652 25.900499 54934000
AMZN 2015-08-31 25.822001 25.970501 25.453501 25.644501 60046000
AMZN 2015-09-01 24.957001 25.5 24.671499 24.827 77290000
AMZN 2015-09-02 25.254499 25.542999 24.886 25.5275 74142000
AMZN 2015-09-03 25.725 25.792 25.1285 25.236 62994000
AMZN 2015-09-04 24.8825 25.1425 24.782 24.950001 53850000
AMZN 2015-09-08 25.4345 25.9175 25.425501 25.877001 76214000
AMZN 2015-09-09 26.200001 26.497499 25.753 25.8445 87414000
AMZN 2015-09-10 25.7575 26.306499 25.739 26.112 51520000
AMZN 2015-09-11 26.053499 26.472 26.0305 26.472 64558000
AMZN 2015-09-14 26.472 26.622499 25.929001 26.069 62604000
AMZN 2015-09-15 26.1625 26.396 25.860001 26.1185 57318000
AMZN 2015-09-16 26.099001 26.415001 25.926001 26.369499 45056000
AMZN 2015-09-17 26.349001 27.348499 26.328501 26.943501 83390000
AMZN 2015-09-18 26.731001 27.312 26.567499 27.013 123202000
AMZN 2015-09-21 27.216499 27.489 26.9795 27.4195 65666000
AMZN 2015-09-22 26.9855 27.1775 26.632999 26.92 76834000
AMZN 2015-09-23 26.915001 27.060499 26.700001 26.803499 44752000
AMZN 2015-09-24 26.5275 26.728001 26.143499 26.6875 70020000
AMZN 2015-09-25 27.1285 27.139999 26.07 26.2125 80620000
AMZN 2015-09-28 26.000999 26.014 24.716499 25.202999 108690000
AMZN 2015-09-29 25.299999 25.573999 24.525 24.803499 89150000
AMZN 2015-09-30 25.271999 25.639999 25.0835 25.5945 80094000
AMZN 2015-10-01 25.549999 26.040001 25.299999 26.035999 75370000
AMZN 2015-10-02 25.6495 26.629999 25.405001 26.627001 91956000
AMZN 2015-10-05 26.849501 27.2955 26.799999 27.184 67828000
AMZN 2015-10-06 27.275 27.575001 26.6665 26.874001 90056000
AMZN 2015-10-07 27.0895 27.1 26.450001 27.097 76242000
AMZN 2015-10-08 26.835501 26.9695 25.994499 26.658001 93528000
AMZN 2015-10-09 26.724001 27.0895 26.5135 26.99 70748000
AMZN 2015-10-12 26.997999 27.541 26.99 27.509501 55522000
AMZN 2015-10-13 27.313 27.66 27.155001 27.445 58760000
AMZN 2015-10-14 27.566999 27.612499 26.983999 27.241501 71642000
AMZN 2015-10-15 27.387501 28.15 27.35 28.122 98740000
AMZN 2015-10-16 28.2635 28.547001 28.015499 28.538 86316000
AMZN 2015-10-19 28.538 28.950001 28.368999 28.657499 87508000
AMZN 2015-10-20 28.6 28.65 27.764 28.044001 86924000
AMZN 2015-10-21 28.193501 28.262501 27.625999 27.7885 66872000
AMZN 2015-10-22 28.135 28.4575 27.8335 28.195499 155588000
AMZN 2015-10-23 30.884001 30.9725 29.768 29.9515 213854000
AMZN 2015-10-26 30.115 30.4925 29.814501 30.4305 85394000
AMZN 2015-10-27 30.43 30.7355 30.276501 30.550501 75742000
AMZN 2015-10-28 30.615 30.8615 30.475 30.855 78524000
AMZN 2015-10-29 30.885 31.377001 30.769501 31.327499 77920000
AMZN 2015-10-30 31.300501 31.535999 31.264 31.295 77488000
AMZN 2015-11-02 31.356501 31.431499 31.0205 31.4175 56330000
AMZN 2015-11-03 31.4765 31.494499 31.1 31.265499 64938000
AMZN 2015-11-04 31.388 32.296501 31.3675 32.047501 96810000
AMZN 2015-11-05 32.355 32.849998 32.154499 32.782501 94476000
AMZN 2015-11-06 32.75 33.112999 32.599998 32.968498 81844000
AMZN 2015-11-09 32.932499 33.098 32.392502 32.774502 80976000
AMZN 2015-11-10 32.550499 33.0 32.362999 32.984001 69790000
AMZN 2015-11-11 33.162498 33.798 33.162498 33.662498 107746000
AMZN 2015-11-12 33.650002 33.782001 33.210999 33.279999 85694000
AMZN 2015-11-13 33.178501 33.349998 32.022499 32.1175 125222000
AMZN 2015-11-16 32.046001 32.4995 31.1145 32.390499 148718000
AMZN 2015-11-17 32.532501 32.662498 32.049999 32.165001 86404000
AMZN 2015-11-18 32.3255 33.243999 32.318501 33.176998 89396000
AMZN 2015-11-19 33.2495 33.643002 32.950001 33.063499 94104000
AMZN 2015-11-20 33.396999 33.443501 32.878502 33.422501 77922000
AMZN 2015-11-23 33.575001 34.1385 33.506001 33.949501 87702000
AMZN 2015-11-24 33.707001 33.790001 33.060501 33.557499 90868000
AMZN 2015-11-25 33.75 33.985001 33.562 33.766998 53958000
AMZN 2015-11-27 34.040001 34.0495 33.605 33.662998 39336000
AMZN 2015-11-30 33.794998 34.064499 33.23 33.240002 113864000
AMZN 2015-12-01 33.6875 34.049999 33.393002 33.952999 95024000
AMZN 2015-12-02 34.049999 34.241001 33.712502 33.800499 85470000
AMZN 2015-12-03 33.972 34.1395 33.074001 33.3125 101294000
AMZN 2015-12-04 33.299999 33.738998 33.07 33.632 90696000
AMZN 2015-12-07 33.737 33.772999 33.025002 33.491501 74656000
AMZN 2015-12-08 33.156502 33.9995 32.989498 33.866501 73038000
AMZN 2015-12-09 33.900002 33.950001 32.784 33.239498 103164000
AMZN 2015-12-10 33.279499 33.426498 32.978001 33.116001 69110000
AMZN 2015-12-11 32.561501 32.894001 31.981001 32.0075 109488000
AMZN 2015-12-14 32.087502 32.929501 31.7635 32.8955 86594000
AMZN 2015-12-15 33.251499 33.575001 32.8675 32.931999 95068000
AMZN 2015-12-16 33.178001 33.8675 32.966 33.788502 79290000
AMZN 2015-12-17 34.0 34.125 33.532501 33.532501 73632000
AMZN 2015-12-18 33.432499 33.841999 33.206501 33.207001 136826000
AMZN 2015-12-21 33.424999 33.494999 32.946499 33.225498 65018000
AMZN 2015-12-22 33.341499 33.4245 32.963001 33.157501 53356000
AMZN 2015-12-23 33.325001 33.330002 32.831501 33.185001 54458000
AMZN 2015-12-24 33.1675 33.234001 33.029999 33.1395 21824000
AMZN 2015-12-28 33.278 33.775002 33.275002 33.759998 75672000
AMZN 2015-12-29 33.898998 34.821999 33.894501 34.698502 114700000
AMZN 2015-12-30 34.594501 34.774502 34.319 34.453499 70380000
AMZN 2015-12-31 34.304001 34.387501 33.794498 33.794498 74992000
AMZN 2016-01-04 32.814499 32.886002 31.3755 31.849501 186290000
AMZN 2016-01-05 32.342999 32.345501 31.3825 31.689501 116452000
AMZN 2016-01-06 31.1 31.9895 31.015499 31.6325 106584000
AMZN 2016-01-07 31.09 31.5 30.2605 30.396999 141498000
AMZN 2016-01-08 30.983 31.207001 30.299999 30.352501 110258000
AMZN 2016-01-11 30.624001 30.9925 29.928499 30.886999 97832000
AMZN 2016-01-12 31.262501 31.2995 30.612 30.894501 94482000
AMZN 2016-01-13 31.044001 31.044001 28.958 29.0905 153104000
AMZN 2016-01-14 29.012501 30.112499 28.493999 29.65 144760000
AMZN 2016-01-15 28.612 29.231001 28.264999 28.509001 155690000
AMZN 2016-01-19 28.8545 29.200001 28.3225 28.724001 96144000
AMZN 2016-01-20 28.218 28.922501 27.358999 28.588499 159328000
AMZN 2016-01-21 28.679001 29.4405 28.410999 28.750999 99044000
AMZN 2016-01-22 29.436501 30.004999 29.2055 29.819 102402000
AMZN 2016-01-25 29.8995 30.424999 29.728001 29.8265 87922000
AMZN 2016-01-26 30.172501 30.225 29.518999 30.0625 75314000
AMZN 2016-01-27 30.099501 30.1695 28.938999 29.1675 103058000
AMZN 2016-01-28 30.418501 31.903 29.877501 31.7675 280304000
AMZN 2016-01-29 28.599001 29.65 28.5 29.35 293552000
AMZN 2016-02-01 28.907499 29.09 28.515499 28.740499 127102000
AMZN 2016-02-02 28.5 28.577999 27.504499 27.605 126240000
AMZN 2016-02-03 27.674999 27.799999 26.094999 26.553499 200974000
AMZN 2016-02-04 26.25 26.949499 25.961 26.813 123982000
AMZN 2016-02-05 26.464001 26.4725 24.959499 25.106501 194178000
AMZN 2016-02-08 24.3235 24.674999 23.7605 24.405001 196510000
AMZN 2016-02-09 23.900499 24.919001 23.700001 24.1035 141558000
AMZN 2016-02-10 24.587999 25.233 24.299999 24.524 135724000
AMZN 2016-02-11 24.5585 25.465 24.200001 25.191 147948000
AMZN 2016-02-12 25.535 25.8375 25.074499 25.354 107696000
AMZN 2016-02-16 25.974001 26.2225 25.583 26.055 102370000
AMZN 2016-02-17 26.437 26.874001 25.9695 26.705 96480000
AMZN 2016-02-18 27.0595 27.059999 26.186501 26.25 94700000
AMZN 2016-02-19 26.0355 26.797501 25.7675 26.745001 99494000
AMZN 2016-02-22 27.110001 28.032499 27.054001 27.975 111332000
AMZN 2016-02-23 27.7775 27.845501 27.2665 27.646999 81016000
AMZN 2016-02-24 27.2875 27.713499 26.657499 27.702 124634000
AMZN 2016-02-25 27.775999 27.9695 27.2645 27.7575 90510000
AMZN 2016-02-26 28.006001 28.125 27.658501 27.761499 97540000
AMZN 2016-02-29 27.700001 28.240499 27.6255 27.625999 82908000
AMZN 2016-03-01 27.814501 28.9625 27.799999 28.952 100770000
AMZN 2016-03-02 29.0875 29.25 28.684999 29.0105 91644000
AMZN 2016-03-03 28.898001 28.9935 28.6555 28.8745 54826000
AMZN 2016-03-04 29.053499 29.07 28.553499 28.757 68330000
AMZN 2016-03-07 28.677 28.681499 27.7775 28.139999 98538000
AMZN 2016-03-08 27.893499 28.567499 27.737 28.013 94600000
AMZN 2016-03-09 27.978001 28.0175 27.5065 27.973499 87546000
AMZN 2016-03-10 28.337 28.35 27.395 27.946501 78398000
AMZN 2016-03-11 28.3475 28.503 28.136499 28.480499 75426000
AMZN 2016-03-14 28.35 28.8445 28.1525 28.668501 69084000
AMZN 2016-03-15 28.549999 29.076 28.35 28.851 77536000
AMZN 2016-03-16 28.832001 29.066 28.556999 28.713499 70754000
AMZN 2016-03-17 28.4755 28.57 27.7505 27.972 118562000
AMZN 2016-03-18 28.047001 28.116501 27.304501 27.604 145938000
AMZN 2016-03-21 27.445499 27.761999 26.929001 27.698999 103114000
AMZN 2016-03-22 27.255501 28.138 27.252501 28.024 80012000
AMZN 2016-03-23 28.049999 28.624001 27.905001 28.481501 79674000
AMZN 2016-03-24 28.355499 29.1775 28.354 29.147499 103710000
AMZN 2016-03-28 29.219999 29.237499 28.778 28.9935 62430000
AMZN 2016-03-29 29.0075 29.7925 28.825001 29.693001 87852000
AMZN 2016-03-30 29.835501 30.162001 29.75 29.9345 77810000
AMZN 2016-03-31 29.964001 30.0375 29.6105 29.681999 53636000
AMZN 2016-04-01 29.5245 29.9515 29.415001 29.924999 58348000
AMZN 2016-04-04 29.950001 29.975 29.5275 29.6595 49416000
AMZN 2016-04-05 29.5385 29.6735 29.262501 29.306999 46178000
AMZN 2016-04-06 29.375999 30.119499 29.375 30.104 56998000
AMZN 2016-04-07 29.938 29.98 29.454 29.571501 63780000
AMZN 2016-04-08 29.716 29.893 29.450001 29.73 51838000
AMZN 2016-04-11 29.806999 30.200001 29.745501 29.796499 54086000
AMZN 2016-04-12 29.92 30.202999 29.615499 30.158501 52822000
AMZN 2016-04-13 30.384001 30.8405 30.2645 30.740999 84566000
AMZN 2016-04-14 30.7535 31.219 30.7535 31.0375 70242000
AMZN 2016-04-15 31.096001 31.338499 30.9055 31.2945 57754000
AMZN 2016-04-18 31.2675 31.882 31.247999 31.7675 87218000
AMZN 2016-04-19 31.857 31.900499 31.040001 31.395 81118000
AMZN 2016-04-20 31.5 31.827499 31.15 31.6495 52188000
AMZN 2016-04-21 31.549999 31.891001 31.424999 31.549999 51926000
AMZN 2016-04-22 31.223499 31.4125 30.577999 31.025 101678000
AMZN 2016-04-25 30.8305 31.349001 30.8125 31.309999 53658000
AMZN 2016-04-26 31.3085 31.3375 30.743999 30.844 50428000
AMZN 2016-04-27 30.59 30.797501 30.063999 30.328501 81376000
AMZN 2016-04-28 30.777 31.34 29.959999 30.1 157452000
AMZN 2016-04-29 33.299999 33.499001 32.700001 32.9795 206214000
AMZN 2016-05-02 33.195999 34.275002 33.101501 34.192501 131570000
AMZN 2016-05-03 33.868 34.014999 33.5215 33.566002 98468000
AMZN 2016-05-04 33.129501 33.700001 33.106998 33.544998 92710000
AMZN 2016-05-05 33.665501 33.824501 32.799999 32.954498 97682000
AMZN 2016-05-06 32.802502 33.8475 32.800499 33.697498 87306000
AMZN 2016-05-09 33.697498 34.348999 33.570499 33.987499 79644000
AMZN 2016-05-10 34.700001 35.227501 34.674999 35.1535 122112000
AMZN 2016-05-11 35.289501 35.950001 35.0825 35.661499 146764000
AMZN 2016-05-12 35.868999 36.122501 35.5755 35.8965 100964000
AMZN 2016-05-13 35.731998 35.962502 35.3255 35.495998 95268000
AMZN 2016-05-16 35.5065 35.662498 35.014 35.533001 108658000
AMZN 2016-05-17 35.494999 35.723499 34.695499 34.7635 102428000
AMZN 2016-05-18 34.478001 35.126999 34.438 34.872501 85664000
AMZN 2016-05-19 34.594002 34.970001 34.478001 34.925999 60512000
AMZN 2016-05-20 35.052502 35.362 35.0 35.139999 58324000
AMZN 2016-05-23 35.212502 35.299999 34.820999 34.837502 51902000
AMZN 2016-05-24 34.900501 35.375 34.900002 35.209999 60676000
AMZN 2016-05-25 35.400002 35.542999 35.276001 35.4175 65354000
AMZN 2016-05-26 35.4165 35.75 35.364498 35.745499 48934000
AMZN 2016-05-27 35.75 35.830002 35.555 35.612 44984000
AMZN 2016-05-31 35.616501 36.211498 35.566002 36.1395 72366000
AMZN 2016-06-01 36.044998 36.321499 35.910999 35.972 65262000
AMZN 2016-06-02 36.0485 36.414001 35.775002 36.411999 60532000
AMZN 2016-06-03 36.337002 36.349998 35.921501 36.277 67346000
AMZN 2016-06-06 36.325001 36.575001 36.221001 36.336498 54096000
AMZN 2016-06-07 36.494499 36.5 36.0275 36.187 54650000
AMZN 2016-06-08 36.32 36.471001 36.080002 36.332001 44468000
AMZN 2016-06-09 36.154999 36.445499 36.115002 36.3825 43406000
AMZN 2016-06-10 36.1175 36.249001 35.710499 35.8955 68514000
AMZN 2016-06-13 35.7005 36.099499 35.557999 35.762001 67044000
AMZN 2016-06-14 35.616501 36.040501 35.613499 35.965 50138000
AMZN 2016-06-15 36.099998 36.127998 35.6675 35.713001 54188000
AMZN 2016-06-16 35.602501 35.900002 35.264999 35.8755 61960000
AMZN 2016-06-17 35.9095 35.91 34.959 35.3195 117956000
AMZN 2016-06-20 35.674999 36.065498 35.540501 35.7005 73544000
AMZN 2016-06-21 35.785999 35.919998 35.636002 35.791 42750000
AMZN 2016-06-22 35.828999 35.849998 35.378502 35.529999 45210000
AMZN 2016-06-23 35.775002 36.105999 35.625 36.104 56500000
AMZN 2016-06-24 34.650002 35.626499 34.610001 34.948002 152650000
AMZN 2016-06-27 34.600498 34.841 34.105999 34.568001 111360000
AMZN 2016-06-28 35.0 35.400002 34.908501 35.397499 80740000
AMZN 2016-06-29 35.787498 35.974998 35.676998 35.779999 61402000
AMZN 2016-06-30 35.860001 35.968498 35.626999 35.780998 57102000
AMZN 2016-07-01 35.866001 36.400002 35.827 36.284 58408000
AMZN 2016-07-05 36.139999 36.478001 35.980499 36.404999 48628000
AMZN 2016-07-06 36.2855 36.8885 36.129002 36.880501 78764000
AMZN 2016-07-07 36.966499 36.977501 36.581501 36.828499 58916000
AMZN 2016-07-08 37.007 37.305 36.900002 37.290501 68584000
AMZN 2016-07-11 37.5 37.794998 37.349998 37.688999 63906000
AMZN 2016-07-12 37.842999 37.867001 37.016499 37.4105 112474000
AMZN 2016-07-13 37.338001 37.843498 37.0625 37.1315 82846000
AMZN 2016-07-14 37.443001 37.452 36.951 37.060001 47810000
AMZN 2016-07-15 37.327499 37.327499 36.702499 36.771999 62428000
AMZN 2016-07-18 36.774502 37.080002 36.436001 36.803501 59098000
AMZN 2016-07-19 36.625 37.1665 36.615501 36.997501 44336000
AMZN 2016-07-20 37.200001 37.3125 37.035 37.285999 44280000
AMZN 2016-07-21 37.375 37.467999 37.1395 37.2215 46342000
AMZN 2016-07-22 37.3895 37.563999 37.176498 37.243 45554000
AMZN 2016-07-25 37.327499 37.424999 36.767502 36.980499 53586000
AMZN 2016-07-26 37.135502 37.156502 36.637501 36.779499 50594000
AMZN 2016-07-27 36.898499 37.047001 36.693001 36.8335 58262000
AMZN 2016-07-28 37.299 37.667999 36.985001 37.630501 152352000
AMZN 2016-07-29 38.25 38.299999 37.75 37.940498 135542000
AMZN 2016-08-01 37.9935 38.525002 37.853001 38.387001 71564000
AMZN 2016-08-02 38.190498 38.2505 37.851002 38.028999 72066000
AMZN 2016-08-03 37.853001 37.9445 37.612499 37.731998 71630000
AMZN 2016-08-04 37.685001 38.25 37.517502 38.038502 63564000
AMZN 2016-08-05 38.240501 38.4235 38.154499 38.299 54088000
AMZN 2016-08-08 38.3405 38.349998 38.050999 38.327999 39726000
AMZN 2016-08-09 38.369499 38.630001 38.345001 38.415501 37522000
AMZN 2016-08-10 38.490002 38.605 38.309502 38.428001 32086000
AMZN 2016-08-11 38.497002 38.6875 38.456001 38.562 40394000
AMZN 2016-08-12 38.423 38.657501 38.421001 38.627998 31266000
AMZN 2016-08-15 38.595001 38.602001 38.385502 38.4245 42370000
AMZN 2016-08-16 38.431 38.436501 38.191002 38.202 32092000
AMZN 2016-08-17 38.220501 38.261002 37.959999 38.231499 37822000
AMZN 2016-08-18 38.200001 38.258499 38.029999 38.223 29176000
AMZN 2016-08-19 38.095001 38.1245 37.844501 37.865501 46864000
AMZN 2016-08-22 37.875 37.9925 37.605 37.973999 33586000
AMZN 2016-08-23 38.165501 38.235001 38.049999 38.122501 30482000
AMZN 2016-08-24 38.150002 38.170502 37.768002 37.862499 34882000
AMZN 2016-08-25 37.799999 38.028 37.737 37.960999 32460000
AMZN 2016-08-26 38.002499 38.5 37.990002 38.450001 55536000
AMZN 2016-08-29 38.436001 38.749001 38.43 38.564499 43972000
AMZN 2016-08-30 38.552502 38.591999 38.278 38.379002 34184000
AMZN 2016-08-31 38.330002 38.481998 38.200001 38.458 32676000
AMZN 2016-09-01 38.544998 38.602001 38.337502 38.530998 35846000
AMZN 2016-09-02 38.705502 38.799999 38.584999 38.622002 43636000
AMZN 2016-09-06 38.702 39.473999 38.511002 39.443501 74396000
AMZN 2016-09-07 39.476501 39.539501 39.216499 39.223999 48492000
AMZN 2016-09-08 39.1945 39.325001 39.071999 39.202999 40610000
AMZN 2016-09-09 38.967999 39.049999 38.005501 38.007 85146000
AMZN 2016-09-12 37.8675 38.632999 37.799999 38.574501 62494000
AMZN 2016-09-13 38.438499 38.494499 37.952499 38.050499 62344000
AMZN 2016-09-14 38.110001 38.375 37.942501 38.054501 50460000
AMZN 2016-09-15 38.099998 38.543499 37.879002 38.484501 60680000
AMZN 2016-09-16 38.664001 39.022999 38.583 38.925999 109984000
AMZN 2016-09-19 38.998501 39.097 38.549999 38.755001 45944000
AMZN 2016-09-20 38.799999 39.068501 38.799999 39.011002 38744000
AMZN 2016-09-21 39.162498 39.5345 38.9505 39.487 54372000
AMZN 2016-09-22 39.713501 40.294498 39.713501 40.235001 81578000
AMZN 2016-09-23 40.156502 40.387501 40.105999 40.287498 47070000
AMZN 2016-09-26 40.09 40.296501 39.857498 39.958 53028000
AMZN 2016-09-27 40.092499 40.832001 40.0555 40.8055 76392000
AMZN 2016-09-28 40.900002 41.507 40.851501 41.436001 88442000
AMZN 2016-09-29 41.412998 41.875 41.231499 41.452499 98444000
AMZN 2016-09-30 41.630501 41.997501 41.619999 41.865501 88612000
AMZN 2016-10-03 41.799999 41.993 41.5625 41.837002 55388000
AMZN 2016-10-04 42.045502 42.1185 41.513 41.7015 59006000
AMZN 2016-10-05 41.900002 42.283501 41.806 42.217999 69382000
AMZN 2016-10-06 42.185001 42.3605 42.029999 42.083 53680000
AMZN 2016-10-07 42.289501 42.297501 41.872501 41.9715 48524000
AMZN 2016-10-10 42.162498 42.259998 42.0135 42.085499 36542000
AMZN 2016-10-11 42.050999 42.064499 41.4175 41.549999 71764000
AMZN 2016-10-12 41.700001 41.883499 41.505001 41.704498 47608000
AMZN 2016-10-13 41.450001 41.59 41.060501 41.464001 61828000
AMZN 2016-10-14 41.754002 41.786999 41.147999 41.147999 59996000
AMZN 2016-10-17 41.075001 41.099998 40.584 40.647499 67230000
AMZN 2016-10-18 41.105499 41.162998 40.750999 40.8825 50250000
AMZN 2016-10-19 41.02 41.033501 40.758499 40.884499 41814000
AMZN 2016-10-20 40.699501 40.7855 40.154999 40.515999 63040000
AMZN 2016-10-21 40.467999 40.971001 40.450001 40.949501 55860000
AMZN 2016-10-24 41.247501 41.915001 41.1105 41.904499 81218000
AMZN 2016-10-25 41.965 42.154499 41.660999 41.758999 64968000
AMZN 2016-10-26 41.638 41.672001 41.0 41.129501 79962000
AMZN 2016-10-27 41.562 41.585999 40.7715 40.917999 148128000
AMZN 2016-10-28 39.099998 39.474499 38.730499 38.816002 216822000
AMZN 2016-10-31 39.051498 39.685001 39.005501 39.491001 108266000
AMZN 2016-11-01 39.950001 40.042 38.835499 39.2705 106108000
AMZN 2016-11-02 39.196499 39.237499 38.177502 38.278 100530000
AMZN 2016-11-03 38.252499 38.849998 38.200001 38.351501 77450000
AMZN 2016-11-04 38.1395 38.299999 37.661499 37.752499 102442000
AMZN 2016-11-07 38.582001 39.386501 38.547001 39.246498 119688000
AMZN 2016-11-08 39.248501 39.587002 38.955002 39.387501 68252000
AMZN 2016-11-09 38.200001 38.875 38.004501 38.594002 171258000
AMZN 2016-11-10 38.940498 38.941502 35.884998 37.118999 254940000
AMZN 2016-11-11 36.786499 37.162998 36.445 36.9505 132456000
AMZN 2016-11-14 37.275501 37.299999 35.505001 35.953499 146426000
AMZN 2016-11-15 36.5 37.339001 36.2995 37.161999 135116000
AMZN 2016-11-16 36.993999 37.4935 36.780499 37.324501 72976000
AMZN 2016-11-17 37.466 37.875 37.400002 37.82 73802000
AMZN 2016-11-18 38.049999 38.387001 37.882 38.007999 87468000
AMZN 2016-11-21 38.299999 39.017502 38.255501 39.0 92292000
AMZN 2016-11-22 39.408501 39.619999 39.049999 39.266499 106226000
AMZN 2016-11-23 39.086498 39.087502 38.655998 39.006001 70806000
AMZN 2016-11-25 39.325001 39.337502 38.895 39.018501 36742000
AMZN 2016-11-28 38.849499 38.849998 38.212002 38.338501 88776000
AMZN 2016-11-29 38.400002 38.494499 38.066002 38.125999 65446000
AMZN 2016-11-30 38.099998 38.404499 37.512501 37.5285 92518000
AMZN 2016-12-01 37.620499 37.668499 36.901501 37.182499 93320000
AMZN 2016-12-02 37.169998 37.4245 36.834999 37.016998 71226000
AMZN 2016-12-05 37.25 38.074501 37.099998 37.967999 86294000
AMZN 2016-12-06 38.199501 38.411999 37.862499 38.236 75894000
AMZN 2016-12-07 38.227501 38.521 37.791 38.521 73698000
AMZN 2016-12-08 38.593498 38.689499 38.259499 38.366501 63792000
AMZN 2016-12-09 38.5 38.512501 38.266998 38.432999 49418000
AMZN 2016-12-12 38.32 38.344501 37.860001 38.006001 59278000
AMZN 2016-12-13 38.248001 39.123001 38.099998 38.716999 105706000
AMZN 2016-12-14 38.912498 39.042999 38.140499 38.441002 109096000
AMZN 2016-12-15 38.313999 38.455002 38.015499 38.049999 76038000
AMZN 2016-12-16 38.25 38.2565 37.700001 37.8885 96964000
AMZN 2016-12-19 37.9445 38.525002 37.807999 38.299999 62264000
AMZN 2016-12-20 38.432499 38.719501 38.385502 38.561001 54072000
AMZN 2016-12-21 38.5 38.561001 38.285 38.529999 40892000
AMZN 2016-12-22 38.405998 38.560501 38.151001 38.317001 50872000
AMZN 2016-12-23 38.227501 38.325001 37.899502 38.029499 39632000
AMZN 2016-12-27 38.169998 38.732498 38.060001 38.57 52774000
AMZN 2016-12-28 38.8125 39.0 38.525002 38.606499 66020000
AMZN 2016-12-29 38.619999 38.669998 38.0425 38.2575 63166000
AMZN 2016-12-30 38.323502 38.369999 37.414001 37.4935 82788000
AMZN 2017-01-03 37.896 37.938 37.384998 37.683498 70422000
AMZN 2017-01-04 37.919498 37.984001 37.709999 37.859001 50210000
AMZN 2017-01-05 38.077499 39.119999 38.013 39.022499 116602000
AMZN 2017-01-06 39.118 39.972 38.924 39.7995 119724000
AMZN 2017-01-09 39.900002 40.088501 39.588501 39.846001 68922000
AMZN 2017-01-10 39.830002 39.900002 39.477001 39.794998 51168000
AMZN 2017-01-11 39.682999 39.974998 39.475498 39.951 59856000
AMZN 2017-01-12 40.015499 40.706501 39.974998 40.681999 97478000
AMZN 2017-01-13 40.716 41.0825 40.57 40.856998 75838000
AMZN 2017-01-17 40.785 40.799999 40.172001 40.486 73410000
AMZN 2017-01-18 40.474998 40.586498 40.213501 40.374001 47084000
AMZN 2017-01-19 40.5 40.675499 40.366001 40.452 50816000
AMZN 2017-01-20 40.764 40.800999 40.313 40.4165 67524000
AMZN 2017-01-23 40.34 40.924999 40.254002 40.894001 55950000
AMZN 2017-01-24 41.099998 41.199501 40.724998 41.122002 59434000
AMZN 2017-01-25 41.289501 41.870998 41.2645 41.826 78452000
AMZN 2017-01-26 41.776501 42.192001 41.650002 41.9575 71726000
AMZN 2017-01-27 41.950001 41.985001 41.472 41.788502 59974000
AMZN 2017-01-30 41.650002 41.674999 40.819 41.519001 74946000
AMZN 2017-01-31 41.1875 41.349499 40.978001 41.174 62744000
AMZN 2017-02-01 41.460499 41.688999 41.247002 41.6175 77004000
AMZN 2017-02-02 41.829498 42.1245 41.412998 41.997501 147010000
AMZN 2017-02-03 40.335999 40.915001 40.200001 40.509998 217376000
AMZN 2017-02-06 40.490002 40.535999 40.150002 40.382 77946000
AMZN 2017-02-07 40.4655 40.807999 40.375 40.625 69322000
AMZN 2017-02-08 40.634499 41.074001 40.625 40.9855 57160000
AMZN 2017-02-09 41.080002 41.25 40.9855 41.068001 49698000
AMZN 2017-02-10 41.191002 41.400002 41.142502 41.373001 48592000
AMZN 2017-02-13 41.581001 42.150002 41.427502 41.8265 83452000
AMZN 2017-02-14 41.849998 41.915501 41.572498 41.8195 55848000
AMZN 2017-02-15 41.700001 42.140499 41.640999 42.134998 59378000
AMZN 2017-02-16 42.091999 42.25 41.969002 42.207001 54294000
AMZN 2017-02-17 42.099998 42.363499 42.036499 42.253502 62246000
AMZN 2017-02-21 42.442001 42.898998 42.362499 42.821999 70154000
AMZN 2017-02-22 42.8475 42.921501 42.609001 42.780499 52340000
AMZN 2017-02-23 42.878502 43.042999 42.400002 42.609501 69240000
AMZN 2017-02-24 42.234501 42.290501 41.887501 42.262001 73760000
AMZN 2017-02-27 42.118999 42.625 41.983501 42.431999 54272000
AMZN 2017-02-28 42.572498 42.704498 42.102501 42.251999 55874000
AMZN 2017-03-01 42.6525 42.741501 42.4505 42.653999 55202000
AMZN 2017-03-02 42.653999 42.741001 42.363998 42.445499 42642000
AMZN 2017-03-03 42.360001 42.599499 42.313499 42.493999 38822000
AMZN 2017-03-06 42.261501 42.4245 42.056 42.330502 52208000
AMZN 2017-03-07 42.273998 42.423 42.1875 42.300999 44952000
AMZN 2017-03-08 42.400002 42.6535 42.3395 42.525002 45730000
AMZN 2017-03-09 42.549999 42.82 42.515499 42.650002 40964000
AMZN 2017-03-10 42.849998 42.8675 42.585999 42.623001 48728000
AMZN 2017-03-13 42.588501 42.7845 42.585499 42.7295 38194000
AMZN 2017-03-14 42.677502 42.6875 42.377499 42.626499 42612000
AMZN 2017-03-15 42.716499 42.7225 42.355499 42.648499 51244000
AMZN 2017-03-16 42.764999 42.775002 42.525501 42.671001 36846000
AMZN 2017-03-17 42.6745 42.691502 42.532001 42.615501 67688000
AMZN 2017-03-20 42.5755 42.889999 42.550499 42.848499 45654000
AMZN 2017-03-21 42.942001 43.139999 42.065498 42.16 87658000
AMZN 2017-03-22 42.0215 42.468498 41.952499 42.403 53174000
AMZN 2017-03-23 42.41 42.544498 42.240002 42.368999 39060000
AMZN 2017-03-24 42.584 42.59 42.176498 42.280499 42766000
AMZN 2017-03-27 41.9035 42.514999 41.674999 42.341 55116000
AMZN 2017-03-28 42.587502 42.923 42.505001 42.799999 60832000
AMZN 2017-03-29 42.952499 43.821999 42.951 43.716 89716000
AMZN 2017-03-30 43.747501 43.853001 43.583 43.817001 55254000
AMZN 2017-03-31 43.849998 44.517502 43.8325 44.327 79152000
AMZN 2017-04-03 44.400002 44.6745 44.271 44.5755 68446000
AMZN 2017-04-04 44.575001 45.426998 44.514 45.341499 99694000
AMZN 2017-04-05 45.541 46.186001 45.280998 45.464001 150168000
AMZN 2017-04-06 45.689999 45.859501 44.724499 44.914001 126882000
AMZN 2017-04-07 44.982498 45.004501 44.4655 44.743999 74218000
AMZN 2017-04-10 44.981499 45.425499 44.950001 45.352001 63686000
AMZN 2017-04-11 45.352001 45.562 44.875 45.118 60254000
AMZN 2017-04-12 45.154499 45.204498 44.762501 44.811501 49122000
AMZN 2017-04-13 44.572498 44.748501 44.224499 44.233501 63492000
AMZN 2017-04-17 44.375 45.118999 44.375 45.099499 57094000
AMZN 2017-04-18 45.0495 45.480499 45.039001 45.188999 59984000
AMZN 2017-04-19 45.391998 45.525002 44.8685 44.959999 57404000
AMZN 2017-04-20 44.985001 45.265999 44.814499 45.103001 56288000
AMZN 2017-04-21 45.133499 45.182499 44.838501 44.926498 48410000
AMZN 2017-04-24 45.433998 45.4995 45.191002 45.370499 62458000
AMZN 2017-04-25 45.352001 45.473999 45.150002 45.381001 67612000
AMZN 2017-04-26 45.514999 45.787498 45.377998 45.4645 52178000
AMZN 2017-04-27 45.719501 46.092999 45.605499 45.918999 106110000
AMZN 2017-04-28 47.441502 47.4795 46.216499 46.2495 147294000
AMZN 2017-05-01 46.389999 47.720001 46.389999 47.411499 109330000
AMZN 2017-05-02 47.3325 47.505001 47.070499 47.347 76976000
AMZN 2017-05-03 47.299999 47.299999 46.794998 47.051498 71654000
AMZN 2017-05-04 47.237499 47.25 46.710999 46.876499 48368000
AMZN 2017-05-05 47.026001 47.039501 46.514999 46.7075 57328000
AMZN 2017-05-08 47.047501 47.452499 46.960499 47.452 68314000
AMZN 2017-05-09 47.639999 47.894501 47.509998 47.640999 65242000
AMZN 2017-05-10 47.674999 47.6875 47.25 47.447498 41930000
AMZN 2017-05-11 47.255501 47.5145 47.039001 47.381001 43882000
AMZN 2017-05-12 47.724998 48.1395 47.5765 48.067501 72518000
AMZN 2017-05-15 47.936501 48.157501 47.803001 47.898499 85412000
AMZN 2017-05-16 48.049999 48.502998 48.045502 48.303501 62522000
AMZN 2017-05-17 47.735001 48.02 47.206001 47.237999 102912000
AMZN 2017-05-18 47.240002 48.137501 47.237999 47.9245 78786000
AMZN 2017-05-19 48.141998 48.445999 47.986 47.992001 79442000
AMZN 2017-05-22 48.200001 48.569 48.145 48.533501 52844000
AMZN 2017-05-23 48.750999 48.759998 48.342499 48.577 48312000
AMZN 2017-05-24 48.799999 49.049999 48.511501 49.017502 48920000
AMZN 2017-05-25 49.2425 49.950001 49.105499 49.668999 96440000
AMZN 2017-05-26 49.75 49.932499 49.462502 49.789001 69384000
AMZN 2017-05-30 49.8255 50.060001 49.776001 49.834999 65262000
AMZN 2017-05-31 50.0 50.006001 49.108002 49.730999 78262000
AMZN 2017-06-01 49.929501 49.949501 49.568501 49.797501 49096000
AMZN 2017-06-02 49.949501 50.424 49.783501 50.336498 75046000
AMZN 2017-06-05 50.3615 50.6605 50.175499 50.567001 54398000
AMZN 2017-06-06 50.599998 50.825001 50.0625 50.150002 66928000
AMZN 2017-06-07 50.297501 50.512501 50.099998 50.503502 56460000
AMZN 2017-06-08 50.603001 50.6805 50.3055 50.5135 55358000
AMZN 2017-06-09 50.625 50.649502 46.349998 48.915501 152954000
AMZN 2017-06-12 48.349998 48.797501 47.25 48.245499 188944000
AMZN 2017-06-13 48.899502 49.224998 48.305 49.039501 91600000
AMZN 2017-06-14 49.429501 49.516998 48.335499 48.823502 79498000
AMZN 2017-06-15 47.935001 48.286499 47.542999 48.2085 107478000
AMZN 2017-06-16 49.799999 49.987499 49.099998 49.385502 229454000
AMZN 2017-06-19 50.849998 50.849998 49.494999 49.758499 100868000
AMZN 2017-06-20 49.900002 50.243999 49.601002 49.629501 81536000
AMZN 2017-06-21 49.935001 50.136002 49.6325 50.1115 58450000
AMZN 2017-06-22 50.1115 50.348 49.860001 50.064999 45068000
AMZN 2017-06-23 50.126999 50.230999 49.901001 50.187 57582000
AMZN 2017-06-26 50.424999 50.490002 49.599998 49.699001 67724000
AMZN 2017-06-27 49.5345 49.939999 48.799999 48.839001 75648000
AMZN 2017-06-28 48.927502 49.534 48.460499 49.516499 74752000
AMZN 2017-06-29 48.950001 49.377998 48.262501 48.796501 86060000
AMZN 2017-06-30 49.006001 49.1735 48.380501 48.400002 67806000
AMZN 2017-07-03 48.6395 48.724499 47.549999 47.682999 58182000
AMZN 2017-07-05 48.0765 48.75 47.762501 48.57 73060000
AMZN 2017-07-06 48.233002 48.720001 47.951 48.257 65192000
AMZN 2017-07-07 48.477501 49.005501 48.457001 48.938 52868000
AMZN 2017-07-10 49.25 49.972 49.174999 49.823502 70926000
AMZN 2017-07-11 49.650002 49.7995 49.186001 49.706501 59654000
AMZN 2017-07-12 50.032501 50.427502 49.904999 50.3255 72172000
AMZN 2017-07-13 50.230999 50.344002 49.794998 50.031502 57616000
AMZN 2017-07-14 50.119999 50.2225 49.844501 50.0905 42050000
AMZN 2017-07-17 50.234501 50.737499 50.190498 50.501999 74252000
AMZN 2017-07-18 50.299999 51.301498 50.200001 51.2225 80152000
AMZN 2017-07-19 51.25 51.579498 51.125 51.343498 59280000
AMZN 2017-07-20 51.579498 51.748501 51.125999 51.435001 61950000
AMZN 2017-07-21 51.063999 51.305 50.549999 51.283501 54692000
AMZN 2017-07-24 51.417 52.150501 51.371498 51.947498 65760000
AMZN 2017-07-25 51.9025 52.1665 51.624001 51.9935 48952000
AMZN 2017-07-26 52.16 52.66 52.16 52.639999 58426000
AMZN 2017-07-27 53.477501 54.165501 52.008999 52.299999 219834000
AMZN 2017-07-28 50.606998 51.642502 50.049999 51.001999 154188000
AMZN 2017-07-31 50.952499 50.952499 49.351002 49.389 147042000
AMZN 2017-08-01 49.8055 50.32 49.578999 49.809502 91452000
AMZN 2017-08-02 50.088501 50.1605 49.086498 49.794498 81400000
AMZN 2017-08-03 49.973499 49.974998 49.2295 49.346001 65116000
AMZN 2017-08-04 49.484001 49.5835 49.099998 49.379002 54606000
AMZN 2017-08-07 49.532501 49.75 49.356998 49.613499 53532000
AMZN 2017-08-08 49.717499 49.813999 49.289501 49.492001 58056000
AMZN 2017-08-09 49.130001 49.400002 48.7635 49.100498 71394000
AMZN 2017-08-10 48.814999 48.993 47.734001 47.846001 113682000
AMZN 2017-08-11 48.0 48.519501 47.569 48.399502 69360000
AMZN 2017-08-14 48.920502 49.275002 48.809502 49.165001 63458000
AMZN 2017-08-15 49.445 49.587002 49.099998 49.137001 50986000
AMZN 2017-08-16 49.0825 49.323002 48.660999 48.909 62642000
AMZN 2017-08-17 48.891998 48.891998 48.015999 48.0285 70248000
AMZN 2017-08-18 48.07 48.2715 47.732498 47.9235 65696000
AMZN 2017-08-21 47.878502 48.060001 47.272999 47.664501 63290000
AMZN 2017-08-22 47.776001 48.3965 47.775002 48.345001 55000000
AMZN 2017-08-23 47.969002 48.099998 47.709999 47.900002 53366000
AMZN 2017-08-24 47.870998 47.950001 47.056999 47.622501 103914000
AMZN 2017-08-25 47.799999 47.881001 47.205002 47.263 66496000
AMZN 2017-08-28 47.327 47.650002 47.112499 47.300999 51934000
AMZN 2017-08-29 47.0 47.799999 46.816502 47.702999 57486000
AMZN 2017-08-30 47.922001 48.470501 47.845501 48.379501 58092000
AMZN 2017-08-31 48.735001 49.049999 48.638 49.029999 66630000
AMZN 2017-09-01 49.209999 49.224998 48.844002 48.912498 50718000
AMZN 2017-09-05 48.77 48.838501 48.018501 48.2635 57664000
AMZN 2017-09-06 48.416 48.591999 48.029999 48.389999 42598000
AMZN 2017-09-07 48.700001 49.029499 48.627499 48.973499 51336000
AMZN 2017-09-08 48.955002 48.993999 48.1735 48.294998 52106000
AMZN 2017-09-11 48.723 49.097 48.710999 48.897999 43734000
AMZN 2017-09-12 49.163502 49.233501 48.776001 49.129002 49622000
AMZN 2017-09-13 49.198502 50.0 48.971001 49.98 67494000
AMZN 2017-09-14 49.84 49.928001 49.387001 49.6105 78266000
AMZN 2017-09-15 49.650501 49.8125 49.2015 49.3395 75204000
AMZN 2017-09-18 49.52 49.6395 48.408501 48.709499 68226000
AMZN 2017-09-19 48.862499 48.911999 48.373001 48.493 53422000
AMZN 2017-09-20 48.5895 48.740501 48.108002 48.6605 57776000
AMZN 2017-09-21 48.565498 48.584999 48.101002 48.232498 46752000
AMZN 2017-09-22 48.050499 48.280499 47.721001 47.755001 52836000
AMZN 2017-09-25 47.4655 47.471001 46.644501 46.989498 102480000
AMZN 2017-09-26 47.274502 47.431499 46.587502 46.93 71296000
AMZN 2017-09-27 47.400002 47.764999 47.165001 47.543499 62978000
AMZN 2017-09-28 47.592999 47.985001 47.505001 47.82 50452000
AMZN 2017-09-29 48.005501 48.241501 47.918999 48.067501 50876000
AMZN 2017-10-02 48.200001 48.365501 47.605999 47.959499 48858000
AMZN 2017-10-03 47.900002 48.184502 47.518501 47.855 53332000
AMZN 2017-10-04 47.710499 48.3895 47.702499 48.272499 50548000
AMZN 2017-10-05 48.5 49.0755 48.481998 49.0425 64584000
AMZN 2017-10-06 48.782001 49.787498 48.782001 49.479 75642000
AMZN 2017-10-09 49.661999 49.924999 49.375 49.5495 58772000
AMZN 2017-10-10 49.8335 49.897499 49.005001 49.360001 61698000
AMZN 2017-10-11 49.563499 49.775002 49.334999 49.75 46742000
AMZN 2017-10-12 49.8405 50.422001 49.619999 50.046501 81346000
AMZN 2017-10-13 50.349998 50.3885 50.051498 50.146999 48630000
AMZN 2017-10-16 50.422001 50.4785 50.051998 50.317001 40178000
AMZN 2017-10-17 50.279499 50.573502 50.219002 50.456501 46394000
AMZN 2017-10-18 50.463501 51.115501 49.827499 49.849998 49994000
AMZN 2017-10-19 49.5 49.552502 49.012001 49.330502 62164000
AMZN 2017-10-20 49.676498 49.730999 49.099998 49.1455 47302000
AMZN 2017-10-23 49.336498 49.339001 48.125 48.314999 69882000
AMZN 2017-10-24 48.450001 48.9925 48.25 48.794998 54478000
AMZN 2017-10-25 48.900002 49.222 48.312 48.6455 60662000
AMZN 2017-10-26 49.016499 49.145 48.427502 48.621498 112374000
AMZN 2017-10-27 52.907001 55.278999 52.5275 55.047501 331300000
AMZN 2017-10-30 54.7505 56.1395 54.678001 55.5425 132262000
AMZN 2017-10-31 55.450001 55.527 55.056 55.264 69540000
AMZN 2017-11-01 55.27 55.448502 54.837002 55.183998 75110000
AMZN 2017-11-02 54.890499 55.097 54.343498 54.710999 73698000
AMZN 2017-11-03 54.557499 55.633999 54.425999 55.580002 75030000
AMZN 2017-11-06 55.4575 56.2705 55.438499 56.033001 67622000
AMZN 2017-11-07 56.237 56.529999 55.875 56.158501 53780000
AMZN 2017-11-08 56.140999 56.777 55.955502 56.644001 51630000
AMZN 2017-11-09 56.298 56.480999 55.788502 56.456501 74654000
AMZN 2017-11-10 56.305 56.587502 56.202999 56.267502 43598000
AMZN 2017-11-13 56.150002 56.994999 56.117001 56.4585 58368000
AMZN 2017-11-14 56.505501 56.900002 56.1945 56.841999 62768000
AMZN 2017-11-15 56.350498 56.587502 56.081501 56.334499 78574000
AMZN 2017-11-16 56.507999 56.908001 56.502499 56.864498 44266000
AMZN 2017-11-17 56.914001 56.939999 56.290501 56.493999 48268000
AMZN 2017-11-20 56.488499 56.671001 56.127499 56.315498 43278000
AMZN 2017-11-21 56.643002 57.0 56.41 56.974499 49588000
AMZN 2017-11-22 57.049999 58.0135 57.049999 57.807999 71106000
AMZN 2017-11-24 58.035 59.341999 58.035 59.299999 70560000
AMZN 2017-11-27 60.132999 60.670502 59.557499 59.7915 134880000
AMZN 2017-11-28 60.243999 60.266998 59.425999 59.68 91188000
AMZN 2017-11-29 59.740002 59.740002 57.259499 58.063499 185150000
AMZN 2017-11-30 58.355 58.928501 58.0 58.837502 90184000
AMZN 2017-12-01 58.602501 58.982498 57.599998 58.1175 82142000
AMZN 2017-12-04 58.692501 58.759998 56.400002 56.697498 118638000
AMZN 2017-12-05 56.412998 57.963501 56.237 57.078499 81596000
AMZN 2017-12-06 56.899502 57.794498 56.804001 57.6175 57066000
AMZN 2017-12-07 57.829498 58.1595 57.549999 57.989498 50232000
AMZN 2017-12-08 58.52 58.6395 57.855 58.099998 61002000
AMZN 2017-12-11 58.23 58.494999 57.849998 58.445999 47270000
AMZN 2017-12-12 58.3255 58.68 58.080502 58.254002 44718000
AMZN 2017-12-13 58.5 58.543499 58.0135 58.206501 52336000
AMZN 2017-12-14 58.185501 58.8965 58.122501 58.713001 64286000
AMZN 2017-12-15 58.9515 59.137501 58.466499 58.957001 95572000
AMZN 2017-12-18 59.3685 59.738998 59.045502 59.528999 58952000
AMZN 2017-12-19 59.4575 59.648499 58.957001 59.368999 51756000
AMZN 2017-12-20 59.525002 59.549999 58.799999 58.881001 47424000
AMZN 2017-12-21 58.794998 58.9585 58.382 58.737999 42462000
AMZN 2017-12-22 58.604 58.730999 58.391499 58.417999 31702000
AMZN 2017-12-26 58.417999 58.916 58.0275 58.838001 40104000
AMZN 2017-12-27 58.995499 59.364498 58.780499 59.112999 37344000
AMZN 2017-12-28 59.450001 59.505001 59.219002 59.305 36834000
AMZN 2017-12-29 59.1175 59.200001 58.375 58.473499 53768000
AMZN 2018-01-02 58.599998 59.5 58.525501 59.4505 53890000
AMZN 2018-01-03 59.415001 60.274502 59.415001 60.209999 62176000
AMZN 2018-01-04 60.25 60.793499 60.233002 60.4795 60442000
AMZN 2018-01-05 60.8755 61.457001 60.5 61.457001 70894000
AMZN 2018-01-08 61.799999 62.653999 61.601501 62.343498 85590000
AMZN 2018-01-09 62.845001 62.966499 62.088001 62.634998 73226000
AMZN 2018-01-10 62.2575 62.716499 61.8615 62.716499 53720000
AMZN 2018-01-11 62.987 63.838501 62.823002 63.834 62500000
AMZN 2018-01-12 63.669498 65.288002 63.669498 65.260002 108874000
AMZN 2018-01-16 66.150002 66.997002 64.614998 65.242996 144414000
AMZN 2018-01-17 65.612 65.699997 64.043999 64.75 105076000
AMZN 2018-01-18 64.697502 65.230003 64.200996 64.666 80538000
AMZN 2018-01-19 65.599998 65.650002 64.649498 64.728996 91570000
AMZN 2018-01-22 64.858498 66.372498 64.833 66.365501 82802000
AMZN 2018-01-23 66.904503 68.245003 66.866997 68.126999 103386000
AMZN 2018-01-24 68.740997 69.407997 66.900002 67.875504 136150000
AMZN 2018-01-25 68.400002 68.917 67.880997 68.897499 95060000
AMZN 2018-01-26 69.600502 70.126503 69.045502 70.102501 97146000
AMZN 2018-01-29 70.459 71.569504 70.022003 70.884003 114038000
AMZN 2018-01-30 70.158501 71.962502 69.599998 71.890999 117438000
AMZN 2018-01-31 72.565002 73.628998 72.501999 72.544502 128494000
AMZN 2018-02-01 72.25 72.994003 69.257004 69.5 182276000
AMZN 2018-02-02 73.869499 74.900002 70.699997 71.497498 222514000
AMZN 2018-02-05 70.130997 72.948997 66.036003 69.5 229900000
AMZN 2018-02-06 68.072998 72.199501 67.5895 72.141998 221336000
AMZN 2018-02-07 72.449997 73.0495 70.7575 70.838997 143254000
AMZN 2018-02-08 71.484001 71.6875 67.497002 67.525002 171572000
AMZN 2018-02-09 68.6745 69.175003 63.296501 66.980003 282830000
AMZN 2018-02-12 68.233498 69.690498 67.2005 69.311501 134778000
AMZN 2018-02-13 69.296501 70.986 69.176498 70.725502 118358000
AMZN 2018-02-14 70.3125 72.602997 70.167999 72.552498 119184000
AMZN 2018-02-15 73.344498 73.446999 71.842003 73.087997 113054000
AMZN 2018-02-16 72.8685 73.290001 72.328003 72.434502 89452000
AMZN 2018-02-20 72.324501 74.438499 72.324501 73.417503 129984000
AMZN 2018-02-21 74.25 75.1745 73.945999 74.146004 126088000
AMZN 2018-02-22 74.767998 75.126999 73.788002 74.266998 97162000
AMZN 2018-02-23 74.766998 75.0 74.324997 75.0 88362000
AMZN 2018-02-26 75.459999 76.141998 75.349998 76.097504 99100000
AMZN 2018-02-27 76.224998 76.338997 75.360497 75.598999 96176000
AMZN 2018-02-28 75.975502 76.434998 75.599998 75.622498 90300000
AMZN 2018-03-01 75.68 75.9245 73.25 74.672501 136704000
AMZN 2018-03-02 73.455002 75.052498 72.750504 75.012497 131752000
AMZN 2018-03-05 74.711998 76.268997 74.050003 76.180496 104678000
AMZN 2018-03-06 76.660004 77.106499 76.400002 76.882004 91234000
AMZN 2018-03-07 76.325996 77.294998 76.125504 77.25 83482000
AMZN 2018-03-08 77.5 77.744003 77.262497 77.593002 77252000
AMZN 2018-03-09 78.175003 78.946999 77.954002 78.944504 90686000
AMZN 2018-03-12 79.629997 80.266502 79.334999 79.919502 103484000
AMZN 2018-03-13 80.797997 80.876999 78.900497 79.408997 130638000
AMZN 2018-03-14 79.849998 80.321999 79.544502 79.550003 85188000
AMZN 2018-03-15 79.75 79.845497 78.905502 79.115997 81394000
AMZN 2018-03-16 79.172501 79.472 78.375 78.584 108500000
AMZN 2018-03-19 77.726501 78.083 76.267502 77.246498 131616000
AMZN 2018-03-20 77.516998 79.349998 77.2705 79.3255 91632000
AMZN 2018-03-21 79.322502 79.5 78.158501 79.093002 95016000
AMZN 2018-03-22 78.273499 78.692497 77.120003 77.246002 126412000
AMZN 2018-03-23 76.9505 77.450996 74.767998 74.778 160120000
AMZN 2018-03-26 76.5 77.849503 74.962502 77.792999 112494000
AMZN 2018-03-27 78.620003 78.7985 74.115997 74.852501 139992000
AMZN 2018-03-28 72.349998 72.794998 69.308502 71.570999 274106000
AMZN 2018-03-29 70.300003 72.773499 68.260002 72.366997 251622000
AMZN 2018-04-02 70.880997 71.068001 67.75 68.599503 209272000
AMZN 2018-04-03 69.569 70.699997 67.766502 69.602501 204624000
AMZN 2018-04-04 67.912003 70.769501 67.643997 70.528503 139646000
AMZN 2018-04-05 72.099503 72.977997 71.3535 72.587502 128270000
AMZN 2018-04-06 71.498497 72.625 70.013 70.261497 117646000
AMZN 2018-04-09 71.251503 71.924004 70.128502 70.304001 84164000
AMZN 2018-04-10 71.599503 71.918999 70.785004 71.810997 85082000
AMZN 2018-04-11 71.972 72.439003 71.244499 71.352501 71650000
AMZN 2018-04-12 71.974998 72.606003 71.752998 72.425003 62700000
AMZN 2018-04-13 72.457001 72.988998 71.225998 71.539497 73706000
AMZN 2018-04-16 72.25 72.349998 71.374001 72.074997 56172000
AMZN 2018-04-17 73.114998 75.359497 72.850998 75.191498 102288000
AMZN 2018-04-18 75.732498 76.690002 75.205498 76.391998 104550000
AMZN 2018-04-19 77.161003 78.426003 76.953003 77.845497 130474000
AMZN 2018-04-20 78.059998 78.059998 75.804497 76.374496 110832000
AMZN 2018-04-23 77.334503 77.400002 75.170502 75.892998 89308000
AMZN 2018-04-24 76.790001 76.974998 72.422501 73.004501 149894000
AMZN 2018-04-25 72.900002 73.499496 70.750999 73.008499 131746000
AMZN 2018-04-26 74.250504 76.471001 73.925003 75.898003 176022000
AMZN 2018-04-27 81.7005 81.904999 78.369499 78.630997 261064000
AMZN 2018-04-30 79.125 79.800003 78.046997 78.306503 109282000
AMZN 2018-05-01 78.161003 79.25 77.609001 79.112999 91442000
AMZN 2018-05-02 79.049004 79.425003 78.318001 78.484001 87206000
AMZN 2018-05-03 78.000504 78.739998 77.301003 78.603996 85038000
AMZN 2018-05-04 78.122498 79.245003 78.109497 79.047501 68872000
AMZN 2018-05-07 79.467003 80.347504 79.391502 80.007004 76038000
AMZN 2018-05-08 79.75 79.844002 79.125504 79.619499 61358000
AMZN 2018-05-09 80.0 80.400002 79.599998 80.400002 72746000
AMZN 2018-05-10 80.424004 80.779999 80.171997 80.454002 56350000
AMZN 2018-05-11 80.5495 80.555 79.894501 80.1455 45278000
AMZN 2018-05-14 80.199997 80.558998 80.002502 80.077003 50190000
AMZN 2018-05-15 79.389999 79.389999 78.261002 78.806 101550000
AMZN 2018-05-16 78.875 79.721497 78.833504 79.363998 51412000
AMZN 2018-05-17 79.028 79.702003 78.650002 79.087997 42952000
AMZN 2018-05-18 79.066498 79.179497 78.605003 78.718498 52852000
AMZN 2018-05-21 79.25 79.602501 78.75 79.273003 58504000
AMZN 2018-05-22 79.494499 79.494499 78.762497 79.07 42312000
AMZN 2018-05-23 78.552498 80.093002 78.317001 80.093002 67238000
AMZN 2018-05-24 79.901497 80.412003 79.418999 80.153503 68600000
AMZN 2018-05-25 80.150002 80.706001 80.022499 80.5075 53968000
AMZN 2018-05-29 80.0355 81.0895 80.0075 80.643501 76930000
AMZN 2018-05-30 80.904999 81.300003 80.6465 81.244499 58148000
AMZN 2018-05-31 81.150002 81.75 81.067497 81.481003 63326000
AMZN 2018-06-01 81.851501 82.336502 81.754501 82.077003 66268000
AMZN 2018-06-04 82.445 83.283997 82.274498 83.263496 63754000
AMZN 2018-06-05 83.649498 84.949997 83.502998 84.817497 95644000
AMZN 2018-06-06 85.225502 85.724998 84.323502 84.787498 109464000
AMZN 2018-06-07 84.928001 84.995003 83.805496 84.464996 75314000
AMZN 2018-06-08 84.056 84.472 83.650497 84.199501 59102000
AMZN 2018-06-11 84.0755 84.711998 84.029503 84.456001 46710000
AMZN 2018-06-12 84.650002 84.975502 84.575996 84.9375 45184000
AMZN 2018-06-13 85.140503 85.6875 85.005997 85.242996 66550000
AMZN 2018-06-14 85.674004 86.239998 85.443497 86.193001 63488000
AMZN 2018-06-15 85.699997 86.043503 85.426003 85.7985 95552000
AMZN 2018-06-18 85.313004 86.336998 85.127998 86.189499 62154000
AMZN 2018-06-19 85.452003 86.805496 85.019501 86.738998 85802000
AMZN 2018-06-20 87.125 88.1465 87.068001 87.503998 86652000
AMZN 2018-06-21 88.0 88.154999 85.877998 86.511002 98822000
AMZN 2018-06-22 87.130997 87.150002 85.595001 85.783501 81502000
AMZN 2018-06-25 85.125504 85.25 82.315498 83.157501 150224000
AMZN 2018-06-26 83.6185 85.078499 83.167 84.554497 87732000
AMZN 2018-06-27 85.405502 85.597504 83.0 83.025497 97444000
AMZN 2018-06-28 83.626999 85.275002 83.058502 85.072502 90594000
AMZN 2018-06-29 85.849998 86.170502 84.716003 84.989998 90870000
AMZN 2018-07-02 84.135002 85.694504 83.903 85.689003 63714000
AMZN 2018-07-03 86.197998 86.25 84.624001 84.697998 43546000
AMZN 2018-07-05 85.268997 85.5345 84.107498 84.986504 59662000
AMZN 2018-07-06 84.800003 85.763496 84.583504 85.531502 53006000
AMZN 2018-07-09 86.202499 86.977997 85.811501 86.950996 60240000
AMZN 2018-07-10 86.926498 87.5 86.550003 87.153503 60058000
AMZN 2018-07-11 86.899498 87.848 86.699997 87.75 64196000
AMZN 2018-07-12 88.225502 89.900002 88.109001 89.831001 90654000
AMZN 2018-07-13 90.196503 90.764999 89.761497 90.651497 87664000
AMZN 2018-07-16 91.097504 92.097504 90.722504 91.124496 109324000
AMZN 2018-07-17 90.578003 92.584503 89.869003 92.196503 113658000
AMZN 2018-07-18 92.400002 92.944 91.563499 92.146004 97238000
AMZN 2018-07-19 91.473 92.050003 90.563499 90.648499 93538000
AMZN 2018-07-20 91.250504 91.741997 90.502998 90.684998 77688000
AMZN 2018-07-23 90.610497 90.949997 88.499496 90.099998 77770000
AMZN 2018-07-24 91.4505 92.0 90.469002 91.461998 85574000
AMZN 2018-07-25 91.464996 93.192001 91.132004 93.180496 74764000
AMZN 2018-07-26 91.949997 92.234001 90.224998 90.400002 198488000
AMZN 2018-07-27 93.802498 94.002502 90.3265 90.863503 193620000
AMZN 2018-07-30 91.366501 91.474998 88.301003 88.960999 131246000
AMZN 2018-07-31 89.324501 90.091499 86.966003 88.872002 114774000
AMZN 2018-08-01 89.199997 89.921997 88.801003 89.858498 83062000
AMZN 2018-08-02 89.438499 91.828003 89.300003 91.716499 87094000
AMZN 2018-08-03 91.887001 92.050003 91.074997 91.164497 69210000
AMZN 2018-08-06 91.290497 92.388496 90.945999 92.387497 67836000
AMZN 2018-08-07 92.726501 93.486 92.313499 93.124001 67550000
AMZN 2018-08-08 93.050003 94.5755 92.724998 94.325996 79260000
AMZN 2018-08-09 94.099998 95.7285 93.874001 94.926003 97208000
AMZN 2018-08-10 94.425499 94.974998 93.9105 94.315002 72798000
AMZN 2018-08-13 94.925003 96.25 94.683502 94.809998 110630000
AMZN 2018-08-14 95.969498 96.050499 95.0 95.982498 79722000
AMZN 2018-08-15 95.477501 95.810501 93.489502 94.130997 154014000
AMZN 2018-08-16 95.196999 95.25 94.177498 94.325996 79142000
AMZN 2018-08-17 94.290001 94.400002 92.777496 94.111 82086000
AMZN 2018-08-20 94.528503 94.587502 93.303001 93.835503 57240000
AMZN 2018-08-21 94.0 94.887497 93.720497 94.170998 62112000
AMZN 2018-08-22 93.832001 95.290001 93.832001 95.245003 61610000
AMZN 2018-08-23 95.358498 95.974998 95.038002 95.144997 71260000
AMZN 2018-08-24 95.525497 95.800499 95.126999 95.269501 56018000
AMZN 2018-08-27 95.75 96.385002 95.463997 96.384003 71380000
AMZN 2018-08-28 96.886497 97.088997 96.441002 96.640999 62014000
AMZN 2018-08-29 97.672501 99.934502 97.446999 99.904999 130636000
AMZN 2018-08-30 99.871002 101.278503 99.345001 100.119003 145546000
AMZN 2018-08-31 100.349998 101.119003 100.237 100.635498 84088000
AMZN 2018-09-04 101.324997 102.525002 100.650002 101.975502 114422000
AMZN 2018-09-05 101.905502 102.018997 99.494499 99.740997 164412000
AMZN 2018-09-06 100.3255 100.375 96.760498 97.915497 149774000
AMZN 2018-09-07 96.935501 98.760002 96.8675 97.6035 97852000
AMZN 2018-09-10 98.550003 98.652 96.575996 96.9505 90896000
AMZN 2018-09-11 96.413498 99.444 95.849998 99.357498 100672000
AMZN 2018-09-12 99.699997 100.0 98.122002 99.5 88280000
AMZN 2018-09-13 100.0 100.438004 99.101501 99.4935 72430000
AMZN 2018-09-14 99.6465 99.682503 97.960999 98.509499 72840000
AMZN 2018-09-17 97.736504 97.841003 94.370499 95.401497 141004000
AMZN 2018-09-18 95.932503 97.910004 95.772003 97.052498 85374000
AMZN 2018-09-19 97.025002 97.041496 95.245003 96.320999 81136000
AMZN 2018-09-20 96.929001 97.75 96.612503 97.214996 63098000
AMZN 2018-09-21 97.710999 97.865501 95.525002 95.750504 137118000
AMZN 2018-09-24 95.189499 96.844002 93.25 96.718002 84274000
AMZN 2018-09-25 97.144997 98.795502 96.942497 98.727501 90768000
AMZN 2018-09-26 98.425003 99.762497 98.075996 98.7425 86270000
AMZN 2018-09-27 99.662003 100.807999 99.429001 100.649002 86588000
AMZN 2018-09-28 100.220497 101.325996 99.822998 100.150002 81702000
AMZN 2018-10-01 101.099503 101.6595 100.18 100.218002 69210000
AMZN 2018-10-02 99.999496 100.669502 98.288498 98.565498 108014000
AMZN 2018-10-03 99.084999 99.485001 97.490501 97.638 105062000
AMZN 2018-10-04 97.449997 97.800003 94.828499 95.471001 145140000
AMZN 2018-10-05 95.899498 96.454002 93.141502 94.482498 136446000
AMZN 2018-10-08 93.699997 95.099998 91.532997 93.221001 147864000
AMZN 2018-10-09 92.999496 94.834 92.615997 93.515999 95458000
AMZN 2018-10-10 92.894501 92.928001 87.720497 87.762497 219778000
AMZN 2018-10-11 86.199997 87.769997 84.254997 85.968002 278718000
AMZN 2018-10-12 90.400002 90.447502 87.126503 89.430496 188892000
AMZN 2018-10-15 89.75 89.752502 86.711502 88.047501 128744000
AMZN 2018-10-16 89.175003 91.194 88.077499 90.998001 117198000
AMZN 2018-10-17 92.139503 92.25 90.349998 91.586502 105904000
AMZN 2018-10-18 91.074501 91.5075 88.393501 88.536003 117480000
AMZN 2018-10-19 89.258003 90.455002 87.650002 88.2015 118144000
AMZN 2018-10-22 89.199997 90.474998 87.800003 89.464996 90000000
AMZN 2018-10-23 87.112 88.817001 85.699997 88.434998 134478000
AMZN 2018-10-24 88.684998 88.885498 82.828003 83.209999 138568000
AMZN 2018-10-25 85.167 89.740501 84.600502 89.108498 205714000
AMZN 2018-10-26 82.4795 84.922997 80.150002 82.140503 299276000
AMZN 2018-10-29 83.0 83.287003 74.75 76.944 277322000
AMZN 2018-10-30 74.307999 77.0495 73.818001 76.521004 249202000
AMZN 2018-10-31 78.499496 81.195503 78.254501 79.900497 187804000
AMZN 2018-11-01 81.176498 83.522499 79.921997 83.276497 162710000
AMZN 2018-11-02 83.929497 84.872002 82.591499 83.276497 139110000
AMZN 2018-11-05 82.878502 82.904503 79.818001 81.389999 112494000
AMZN 2018-11-06 80.917503 83.25 80.727501 82.140503 85148000
AMZN 2018-11-07 83.650002 87.961502 83.204002 87.774498 163844000
AMZN 2018-11-08 87.75 89.199997 86.255501 87.745499 130698000
AMZN 2018-11-09 86.625 87.195999 85.093498 85.621498 118044000
AMZN 2018-11-12 84.912003 85.427498 81.500504 81.842499 136124000
AMZN 2018-11-13 82.4645 83.852997 80.6875 81.558502 118666000
AMZN 2018-11-14 82.816002 83.650002 79.8535 79.9505 129738000
AMZN 2018-11-15 79.050499 81.240997 77.3255 80.972 168546000
AMZN 2018-11-16 79.375 80.723999 78.655998 79.670502 121322000
AMZN 2018-11-19 78.850502 79.059502 75.167999 75.614502 155800000
AMZN 2018-11-20 71.875 76.737503 71.0 74.773003 217576000
AMZN 2018-11-21 77.149498 77.5 75.75 75.836502 114336000
AMZN 2018-11-23 75.849998 76.809998 75.0905 75.102997 54152000
AMZN 2018-11-26 76.949997 79.240501 76.210999 79.066498 125154000
AMZN 2018-11-27 78.7995 79.8825 77.900497 79.070999 115664000
AMZN 2018-11-28 80.695999 84.072502 80.060997 83.887497 169174000
AMZN 2018-11-29 83.749496 84.499496 82.616501 83.678497 132264000
AMZN 2018-11-30 83.974998 84.800003 83.324997 84.508499 115236000
AMZN 2018-12-03 88.473 88.917 86.5 88.617996 137246000
AMZN 2018-12-04 87.800003 88.516998 83.25 83.419998 173890000
AMZN 2018-12-06 80.7435 85.052498 80.4925 84.959503 175788000
AMZN 2018-12-07 85.253502 85.946503 81.273003 81.456497 151522000
AMZN 2018-12-10 81.192001 82.899498 79.543503 82.051498 149896000
AMZN 2018-12-11 83.900002 83.973503 80.980003 82.162003 124894000
AMZN 2018-12-12 83.449997 85.249496 83.013496 83.177002 131960000
AMZN 2018-12-13 84.0 84.606003 82.074997 82.918999 105426000
AMZN 2018-12-14 81.900002 82.128502 79.25 79.595497 127344000
AMZN 2018-12-17 78.300003 78.806503 75.250504 76.045502 176596000
AMZN 2018-12-18 77.0 78.377502 76.150497 77.573997 130460000
AMZN 2018-12-19 77.152496 79.226501 74.158997 74.753998 175844000
AMZN 2018-12-20 74.199997 75.474998 71.634499 73.041496 199836000
AMZN 2018-12-21 73.249496 74.0 68.197998 68.872498 272806000
AMZN 2018-12-24 67.300003 69.801498 65.349998 67.197998 144400000
AMZN 2018-12-26 68.444504 73.657997 68.150497 73.544998 208236000
AMZN 2018-12-27 72.709999 73.449997 69.515503 73.082001 194440000
AMZN 2018-12-28 73.667503 75.6735 72.449997 73.901001 176580000
AMZN 2018-12-31 75.540001 76.038002 74.349998 75.098503 139090000
AMZN 2019-01-02 73.260002 77.667999 73.046501 76.956497 159662000
AMZN 2019-01-03 76.000504 76.900002 74.855499 75.014 139512000
AMZN 2019-01-04 76.5 79.699997 75.915497 78.769501 183652000
AMZN 2019-01-07 80.115501 81.727997 79.459503 81.475502 159864000
AMZN 2019-01-08 83.234497 83.830498 80.830498 82.829002 177628000
AMZN 2019-01-09 82.649002 83.389999 82.07 82.971001 126976000
AMZN 2019-01-10 82.050499 83.162498 81.081001 82.810997 130154000
AMZN 2019-01-11 82.027496 83.014503 81.810997 82.028 93724000
AMZN 2019-01-14 80.75 82.410004 79.7575 80.860497 120118000
AMZN 2019-01-15 81.599998 83.758003 81.300499 83.727997 119970000
AMZN 2019-01-16 84.210999 85.25 83.793999 84.189003 127338000
AMZN 2019-01-17 84.0 85.008499 83.875 84.661003 84178000
AMZN 2019-01-18 85.599998 85.809998 84.577003 84.809998 120410000
AMZN 2019-01-22 84.050003 84.093498 80.510002 81.608498 128336000
AMZN 2019-01-23 82.800003 82.871498 80.599998 82.000999 104504000
AMZN 2019-01-24 82.053497 82.862999 81.588997 82.746498 81798000
AMZN 2019-01-25 83.525002 84.174004 83.080498 83.528503 98918000
AMZN 2019-01-28 82.179497 82.25 80.704498 81.894501 96754000
AMZN 2019-01-29 81.563499 81.619003 79.536003 79.694 92656000
AMZN 2019-01-30 81.150002 83.847504 80.984001 83.5215 115676000
AMZN 2019-01-31 84.642502 86.820503 83.954002 85.936501 218206000
AMZN 2019-02-01 81.944 83.653 81.100502 81.311501 230124000
AMZN 2019-02-04 81.150002 82.481499 80.675003 81.665497 98582000
AMZN 2019-02-05 82.167 83.263 82.125 82.940498 89062000
AMZN 2019-02-06 83.537498 83.612999 81.667 82.013 78798000
AMZN 2019-02-07 81.25 81.277 79.6455 80.718498 92532000
AMZN 2019-02-08 79.300003 79.429497 78.337997 79.411003 113150000
AMZN 2019-02-11 80.049004 80.4645 79.300003 79.550003 66346000
AMZN 2019-02-12 80.199997 81.970001 79.944 81.900497 97172000
AMZN 2019-02-13 82.349998 82.819 81.855499 82.0 71206000
AMZN 2019-02-14 81.224998 81.894997 80.303001 81.1325 82410000
AMZN 2019-02-15 81.392998 81.445503 80.224998 80.397499 86878000
AMZN 2019-02-19 80.050003 81.699997 80.028 81.378998 73634000
AMZN 2019-02-20 81.5 81.746498 80.505997 81.105003 66752000
AMZN 2019-02-21 80.9925 81.178001 80.045502 80.972 69668000
AMZN 2019-02-22 81.175003 81.747002 81.058502 81.578003 61924000
AMZN 2019-02-25 82.072502 82.730003 81.519501 81.650002 63690000
AMZN 2019-02-26 81.299004 81.999496 80.806503 81.82 53316000
AMZN 2019-02-27 81.408997 82.0905 80.754997 82.054497 62976000
AMZN 2019-02-28 81.762497 82.588501 81.691498 81.991501 60518000
AMZN 2019-03-01 82.7565 83.712997 82.550003 83.586502 99498000
AMZN 2019-03-04 84.25 85.471497 83.718002 84.808502 123348000
AMZN 2019-03-05 85.147499 85.389999 84.4505 84.621498 73630000
AMZN 2019-03-06 84.7985 84.887497 83.414001 83.447502 79920000
AMZN 2019-03-07 83.3685 83.487503 81.025497 81.297501 99140000
AMZN 2019-03-08 80.2005 81.136002 79.328499 81.040001 93340000
AMZN 2019-03-11 81.306 83.614502 81.300499 83.530998 77528000
AMZN 2019-03-12 83.449997 84.213501 83.049004 83.654999 72290000
AMZN 2019-03-13 84.150002 85.0 83.967499 84.540497 71040000
AMZN 2019-03-14 84.559998 85.099998 84.217003 84.310997 58932000
AMZN 2019-03-15 85.150002 85.940002 84.656502 85.617996 151018000
AMZN 2019-03-18 85.635002 87.5 85.6315 87.107498 108582000
AMZN 2019-03-19 87.675499 89.208 87.675499 88.092499 127284000
AMZN 2019-03-20 88.497002 89.974998 88.351501 89.863503 125312000
AMZN 2019-03-21 89.813004 91.1875 89.363998 90.962997 115356000
AMZN 2019-03-22 90.508499 90.948997 88.155502 88.238503 127260000
AMZN 2019-03-25 87.889503 89.134003 87.375 88.712997 102076000
AMZN 2019-03-26 89.650002 90.288498 88.667999 89.188004 97318000
AMZN 2019-03-27 89.206497 89.375 87.283997 88.285004 86496000
AMZN 2019-03-28 88.5 88.8965 87.6735 88.670998 60860000
AMZN 2019-03-29 89.329002 89.642998 88.831497 89.037498 66416000
AMZN 2019-04-01 90.005501 90.783501 89.936501 90.709503 84776000
AMZN 2019-04-02 90.551003 91.0 90.255997 90.698997 68962000
AMZN 2019-04-03 91.335999 91.5 90.481003 91.035004 78522000
AMZN 2019-04-04 91.032501 91.4375 90.209999 90.943001 72478000
AMZN 2019-04-05 91.449997 91.929001 91.259499 91.863998 72810000
AMZN 2019-04-08 91.661499 92.510002 91.255501 92.492996 75056000
AMZN 2019-04-09 92.274498 92.654503 91.588997 91.792 74288000
AMZN 2019-04-10 92.050003 92.400002 91.440498 92.366501 59280000
AMZN 2019-04-11 92.434998 92.497498 92.015503 92.203499 53096000
AMZN 2019-04-12 92.419998 92.574997 92.065002 92.153 62288000
AMZN 2019-04-15 92.099998 92.342499 90.945 92.2435 74488000
AMZN 2019-04-16 92.567497 93.488503 92.400002 93.152 60892000
AMZN 2019-04-17 93.649498 93.823502 93.022003 93.240997 57870000
AMZN 2019-04-18 93.439499 93.541 92.973999 93.084503 54998000
AMZN 2019-04-22 92.769997 94.420998 92.281998 94.365501 67476000
AMZN 2019-04-23 94.559998 96.462997 94.478996 96.188499 92808000
AMZN 2019-04-24 96.25 96.484497 94.907997 95.087502 73516000
AMZN 2019-04-25 95.849998 96.122498 95.015503 95.112503 121982000
AMZN 2019-04-26 96.449997 97.550003 94.900002 97.531502 168652000
AMZN 2019-04-29 97.449997 97.817001 96.704498 96.921501 80426000
AMZN 2019-04-30 96.504997 96.7855 95.347504 96.325996 70120000
AMZN 2019-05-01 96.654503 97.181999 95.527496 95.575996 62340000
AMZN 2019-05-02 95.666496 96.077499 94.093498 95.041 79258000
AMZN 2019-05-03 97.449997 98.220001 96.800003 98.123001 127632000
AMZN 2019-05-06 95.899002 97.949997 95.525002 97.527496 108356000
AMZN 2019-05-07 96.999496 97.455002 95.168999 96.050003 118042000
AMZN 2019-05-08 95.943497 96.768501 95.5 95.888496 81572000
AMZN 2019-05-09 95.0 95.470001 93.800003 94.9935 106166000
AMZN 2019-05-10 94.900002 95.189499 92.800003 94.499001 114360000
AMZN 2019-05-13 91.828003 92.327003 90.900002 91.134003 115668000
AMZN 2019-05-14 91.974998 92.622002 90.787498 92.005997 92582000
AMZN 2019-05-15 91.397499 93.721497 91.150002 93.557503 93852000
AMZN 2019-05-16 94.296997 95.875504 94.114502 95.378502 94156000
AMZN 2019-05-17 94.652496 95.526497 93.366501 93.449997 94732000
AMZN 2019-05-20 92.634499 93.389 91.777 92.948502 75964000
AMZN 2019-05-21 93.739502 93.949997 92.300003 92.875999 80102000
AMZN 2019-05-22 92.588997 93.574501 92.550003 92.984001 58732000
AMZN 2019-05-23 91.829498 92.199997 90.209999 90.774002 88486000
AMZN 2019-05-24 91.794502 92.087997 90.892502 91.164001 67394000
AMZN 2019-05-28 91.637497 92.463501 91.3675 91.821503 64000000
AMZN 2019-05-29 91.155998 91.5 90.376503 90.959503 85580000
AMZN 2019-05-30 91.274498 91.473503 90.391502 90.816002 62938000
AMZN 2019-05-31 89.500504 89.779503 88.635002 88.753502 92376000
AMZN 2019-06-03 88.000504 88.314499 83.599998 84.634499 181974000
AMZN 2019-06-04 84.961998 86.541 84.044502 86.477997 113582000
AMZN 2019-06-05 87.480003 87.599998 85.762497 86.925003 84796000
AMZN 2019-06-06 86.885498 88.0 86.306503 87.718002 73786000
AMZN 2019-06-07 88.184998 90.3125 87.974503 90.2015 96164000
AMZN 2019-06-10 91.099998 94.2435 90.900002 93.031502 107420000
AMZN 2019-06-11 94.162498 94.684998 92.900002 93.184998 80854000
AMZN 2019-06-12 92.698997 93.25 92.219002 92.765999 53566000
AMZN 2019-06-13 93.335999 94.154503 93.111 93.514999 55916000
AMZN 2019-06-14 93.199997 93.800003 92.949997 93.483498 57024000
AMZN 2019-06-17 93.824997 94.7845 93.772499 94.301498 52686000
AMZN 2019-06-18 95.067497 96.083504 94.989502 95.068497 77914000
AMZN 2019-06-19 95.391998 95.978996 94.623497 95.439499 57906000
AMZN 2019-06-20 96.666496 96.760002 95.290001 95.9095 64344000
AMZN 2019-06-21 95.805 96.297501 95.378998 95.565002 78672000
AMZN 2019-06-24 95.633003 95.843002 95.065002 95.695 45660000
AMZN 2019-06-25 95.592003 95.819504 93.621002 93.913498 60246000
AMZN 2019-06-26 94.624001 95.190002 94.365997 94.891502 48838000
AMZN 2019-06-27 95.099998 95.561996 94.902 95.213997 42834000
AMZN 2019-06-28 95.455002 95.647003 94.199997 94.681503 60748000
AMZN 2019-07-01 96.149002 96.490997 95.733002 96.109497 63842000
AMZN 2019-07-02 95.969002 96.739502 95.331497 96.7155 52918000
AMZN 2019-07-03 96.794502 97.079498 96.525002 96.949997 33806000
AMZN 2019-07-05 96.43 97.294998 96.264999 97.1455 52568000
AMZN 2019-07-08 96.706001 97.800003 96.412498 97.615997 57668000
AMZN 2019-07-09 97.389999 99.500504 97.174004 99.415001 86914000
AMZN 2019-07-10 99.8255 101.247002 99.769997 100.870499 98638000
AMZN 2019-07-11 101.280998 101.790001 99.764999 100.053497 86356000
AMZN 2019-07-12 100.413498 100.849998 100.193497 100.550003 50186000
AMZN 2019-07-15 101.07 101.144997 100.077499 101.0495 59626000
AMZN 2019-07-16 100.528999 101.316002 100.060997 100.495003 52364000
AMZN 2019-07-17 100.352501 100.599998 99.601501 99.601501 51176000
AMZN 2019-07-18 99.000504 99.375 97.577499 98.894997 69738000
AMZN 2019-07-19 99.560501 99.800003 98.111504 98.225998 63712000
AMZN 2019-07-22 98.556999 99.449997 97.913002 99.281502 58000000
AMZN 2019-07-23 99.7995 99.889503 98.656502 99.724503 54070000
AMZN 2019-07-24 98.464996 100.065002 98.293503 100.040497 52626000
AMZN 2019-07-25 100.050003 100.059998 98.636002 98.691002 82730000
AMZN 2019-07-26 97.099998 97.544998 96.225502 97.152496 98542000
AMZN 2019-07-29 96.5 96.611504 94.527 95.622498 89864000
AMZN 2019-07-30 94.556 95.494499 94.174004 94.926498 58218000
AMZN 2019-07-31 94.905502 94.977501 92.472 93.338997 89414000
AMZN 2019-08-01 93.585999 94.896004 92.2005 92.765999 94266000
AMZN 2019-08-02 92.253502 92.318001 90.401001 91.162003 99124000
AMZN 2019-08-05 88.511002 89.433502 87.439003 88.2565 121164000
AMZN 2019-08-06 89.611504 89.688499 87.669998 89.391502 101406000
AMZN 2019-08-07 88.699501 89.946503 87.849998 89.669998 90538000
AMZN 2019-08-08 90.300003 91.712997 89.905502 91.644501 74024000
AMZN 2019-08-09 91.447502 91.554497 90.111 90.378998 57596000
AMZN 2019-08-12 89.7995 90.049004 88.849998 89.246002 58110000
AMZN 2019-08-13 89.150002 91.586998 89.0 91.217003 79880000
AMZN 2019-08-14 89.650497 89.782501 87.861 88.148003 97872000
AMZN 2019-08-15 89.099503 89.400002 88.098 88.806 75182000
AMZN 2019-08-16 89.644501 90.1455 89.227501 89.628502 60360000
AMZN 2019-08-19 90.903999 91.300003 90.630501 90.806 56326000
AMZN 2019-08-20 90.724998 90.841003 89.994003 90.069 38590000
AMZN 2019-08-21 90.969498 91.478996 90.75 91.177002 40636000
AMZN 2019-08-22 91.400002 91.470497 90.004997 90.233002 53070000
AMZN 2019-08-23 89.651497 90.245003 87.261497 87.481003 105416000
AMZN 2019-08-26 88.345497 88.5 87.175499 88.443497 61600000
AMZN 2019-08-27 88.786499 88.970001 87.334 88.091499 60394000
AMZN 2019-08-28 87.75 88.392998 87.202499 88.212502 48394000
AMZN 2019-08-29 89.150002 89.927498 88.862503 89.32 60302000
AMZN 2019-08-30 89.874496 89.987 88.2285 88.814499 61174000
AMZN 2019-09-03 88.5 90.040001 88.400002 89.491997 70860000
AMZN 2019-09-04 90.25 90.3815 89.811501 90.030998 46482000
AMZN 2019-09-05 91.097504 92.099998 90.778999 92.036003 66216000
AMZN 2019-09-06 91.911003 92.032501 91.32 91.675499 49938000
AMZN 2019-09-09 92.050003 92.5 91.230499 91.567497 59990000
AMZN 2019-09-10 91.137497 91.290497 90.266998 91.027496 52278000
AMZN 2019-09-11 90.607002 91.670998 90.454002 91.149498 48656000
AMZN 2019-09-12 91.8815 92.682999 91.713997 92.177498 56470000
AMZN 2019-09-13 92.100502 92.306 91.758499 91.967003 39426000
AMZN 2019-09-16 91.200996 91.2845 90.010002 90.391998 73510000
AMZN 2019-09-17 90.353996 91.199501 90.205002 91.127502 39648000
AMZN 2019-09-18 90.851997 91.102997 89.775002 90.873001 50112000
AMZN 2019-09-19 91.051003 91.628502 90.894997 91.074997 40630000
AMZN 2019-09-20 91.085503 91.531502 89.045998 89.708 106838000
AMZN 2019-09-23 88.849998 89.635002 88.365997 89.264999 58446000
AMZN 2019-09-24 89.530502 89.7855 86.777496 87.080498 92320000
AMZN 2019-09-25 87.367996 88.650002 86.150002 88.416496 69864000
AMZN 2019-09-26 88.139503 88.168503 86.574997 86.991997 70736000
AMZN 2019-09-27 87.400002 87.456001 85.691002 86.272499 78144000
AMZN 2019-09-30 86.349503 86.873001 85.460999 86.795502 52894000
AMZN 2019-10-01 87.300003 87.779999 86.420502 86.782501 61690000
AMZN 2019-10-02 86.387001 86.444504 85.25 85.661499 66022000
AMZN 2019-10-03 85.650002 86.25 84.252998 86.221001 69364000
AMZN 2019-10-04 86.301003 87.028999 85.961502 86.982498 49438000
AMZN 2019-10-07 86.581497 87.391502 86.184998 86.633003 43094000
AMZN 2019-10-08 86.124496 86.349998 85.25 85.275497 50840000
AMZN 2019-10-09 85.980499 86.497498 85.718002 86.099503 40870000
AMZN 2019-10-10 86.262001 86.914497 85.6875 86.013 51504000
AMZN 2019-10-11 87.146004 87.272499 86.492996 86.596001 65100000
AMZN 2019-10-14 86.445503 87.094498 86.099998 86.821503 38204000
AMZN 2019-10-15 87.107002 88.822502 87.030998 88.369003 62234000
AMZN 2019-10-16 88.666496 89.311996 88.526001 88.871498 55268000
AMZN 2019-10-17 89.824501 89.942497 89.100998 89.374001 52948000
AMZN 2019-10-18 89.389999 89.698997 87.459999 87.875504 67250000
AMZN 2019-10-21 88.483002 89.293999 88.25 89.282997 42608000
AMZN 2019-10-22 89.407501 89.488998 88.099998 88.286499 42234000
AMZN 2019-10-23 88.065002 88.502502 87.099998 88.108498 42764000
AMZN 2019-10-24 88.554497 89.417 88.013496 89.039001 88922000
AMZN 2019-10-25 84.877502 88.210503 84.75 88.066498 192528000
AMZN 2019-10-28 87.403 88.934998 87.125 88.853996 74178000
AMZN 2019-10-29 88.740501 88.849998 87.790497 88.135498 45538000
AMZN 2019-10-30 88.012001 89.119003 87.956001 88.999496 48988000
AMZN 2019-10-31 88.7995 89.599998 88.573997 88.833 55624000
AMZN 2019-11-01 89.400497 89.872498 89.260498 89.571999 55808000
AMZN 2019-11-04 90.050499 90.752998 90.050499 90.233002 55438000
AMZN 2019-11-05 90.458 90.512497 89.699997 90.085503 37710000
AMZN 2019-11-06 90.050003 90.125 89.429001 89.788498 40596000
AMZN 2019-11-07 90.188004 90.294998 89.174004 89.410004 53022000
AMZN 2019-11-08 89.394501 89.494003 88.702003 89.293999 42466000
AMZN 2019-11-11 88.900002 89.0 88.356499 88.582497 38920000
AMZN 2019-11-12 88.733002 89.310997 88.595497 88.900002 40752000
AMZN 2019-11-13 88.669502 88.75 87.365997 87.655502 59790000
AMZN 2019-11-14 87.571503 88.329498 87.477997 87.730003 45296000
AMZN 2019-11-15 88.002502 88.084 86.642998 86.974503 78552000
AMZN 2019-11-18 86.915001 87.684998 86.135498 87.626503 56790000
AMZN 2019-11-19 87.849503 88.033997 87.151497 87.639503 45416000
AMZN 2019-11-20 87.457001 88.125999 86.706001 87.276497 55800000
AMZN 2019-11-21 87.150002 87.343498 86.517998 86.735497 53258000
AMZN 2019-11-22 86.950996 87.321503 86.550003 87.286003 49582000
AMZN 2019-11-25 87.662498 88.871002 87.662003 88.692001 69724000
AMZN 2019-11-26 88.996002 89.851501 88.917503 89.847 63624000
AMZN 2019-11-27 90.050003 91.224998 89.865501 90.925499 60512000
AMZN 2019-11-29 90.889 91.234497 90.039497 90.040001 38468000
AMZN 2019-12-02 90.220001 90.277496 88.134003 89.080002 78512000
AMZN 2019-12-03 88.0 88.643501 87.361504 88.498001 67618000
AMZN 2019-12-04 88.7005 89.454498 88.011002 88.0345 53402000
AMZN 2019-12-05 88.175003 88.175003 87.0 87.024002 56476000
AMZN 2019-12-06 87.559998 87.720001 87.0065 87.580002 62348000
AMZN 2019-12-09 87.532997 88.344498 87.280502 87.475502 48856000
AMZN 2019-12-10 87.370003 87.533501 86.75 86.960503 50286000
AMZN 2019-12-11 87.083504 87.5 86.7855 87.435997 41952000
AMZN 2019-12-12 87.5 88.199997 87.272003 88.016502 61918000
AMZN 2019-12-13 88.25 88.449501 87.75 88.046997 54914000
AMZN 2019-12-16 88.349998 88.474998 87.852501 88.460503 62904000
AMZN 2019-12-17 88.900497 89.599998 88.869499 89.532997 72888000
AMZN 2019-12-18 89.750999 89.910004 89.117996 89.2015 67028000
AMZN 2019-12-19 89.025002 89.649498 88.703003 89.613998 53056000
AMZN 2019-12-20 89.981003 90.148499 89.122498 89.324997 103016000
AMZN 2019-12-23 89.413002 89.650002 89.225502 89.650002 42728000
AMZN 2019-12-24 89.690498 89.778503 89.378998 89.460503 17626000
AMZN 2019-12-26 90.050499 93.523003 89.974998 93.438499 120108000
AMZN 2019-12-27 94.146004 95.07 93.300499 93.489998 123732000
AMZN 2019-12-30 93.699997 94.199997 92.030998 92.344498 73494000
AMZN 2019-12-31 92.099998 92.663002 91.611504 92.391998 50130000
AMZN 2020-01-02 93.75 94.900497 93.207497 94.900497 80580000
AMZN 2020-01-03 93.224998 94.309998 93.224998 93.748497 75288000
AMZN 2020-01-06 93.0 95.184502 93.0 95.143997 81236000
AMZN 2020-01-07 95.224998 95.694504 94.601997 95.343002 80898000
AMZN 2020-01-08 94.902 95.550003 94.321999 94.598503 70160000
AMZN 2020-01-09 95.494499 95.890999 94.790001 95.052498 63346000
AMZN 2020-01-10 95.268501 95.347 94.0 94.157997 57074000
AMZN 2020-01-13 94.565498 94.900002 94.040001 94.565002 55616000
AMZN 2020-01-14 94.293999 94.355499 92.927498 93.472 68818000
AMZN 2020-01-15 93.612503 93.943001 92.754501 93.100998 57932000
AMZN 2020-01-16 94.149498 94.279503 93.301003 93.897003 53190000
AMZN 2020-01-17 94.294502 94.332001 92.862503 93.236 79946000
AMZN 2020-01-21 93.25 94.713501 93.0 94.599998 74156000
AMZN 2020-01-22 94.804497 95.125 94.167 94.373001 64326000
AMZN 2020-01-23 94.255501 94.499001 93.638 94.228996 49692000
AMZN 2020-01-24 94.568497 94.749496 92.372002 93.082001 75324000
AMZN 2020-01-27 91.0 92.050003 90.766998 91.417 70570000
AMZN 2020-01-28 92.025002 92.905502 91.500999 92.662498 56160000
AMZN 2020-01-29 93.199997 93.737503 92.750999 92.900002 41760000
AMZN 2020-01-30 92.900002 93.643501 92.530502 93.533997 126548000
AMZN 2020-01-31 102.573502 102.786003 100.113503 100.435997 311346000
AMZN 2020-02-03 100.529999 102.425003 100.012497 100.209999 117834000
AMZN 2020-02-04 101.494003 102.989998 100.768501 102.483498 105786000
AMZN 2020-02-05 103.551003 103.551003 101.599998 101.9935 87524000
AMZN 2020-02-06 102.051003 102.815002 101.239998 102.511497 63660000
AMZN 2020-02-07 102.099503 104.926498 101.904999 103.963997 101906000
AMZN 2020-02-10 104.250504 106.779999 104.248001 106.695503 101124000
AMZN 2020-02-11 107.544998 109.297501 106.800003 107.540001 114920000
AMZN 2020-02-12 108.160004 109.012497 107.764503 108.0 66686000
AMZN 2020-02-13 107.249496 108.514 107.099998 107.4935 60636000
AMZN 2020-02-14 107.783997 107.952003 106.294502 106.7435 52124000
AMZN 2020-02-18 106.250999 108.303497 106.205498 107.783501 58912000
AMZN 2020-02-19 108.389999 109.254997 108.056 108.511002 51224000
AMZN 2020-02-20 108.653503 108.8395 106.372498 107.654999 62626000
AMZN 2020-02-21 107.107498 107.227501 104.400002 104.7985 92926000
AMZN 2020-02-24 100.158997 101.964996 99.398499 100.4645 130940000
AMZN 2020-02-25 101.320999 101.730003 97.920998 98.637001 124382000
AMZN 2020-02-26 98.514 100.733498 98.022499 98.9795 104492000
AMZN 2020-02-27 96.719002 98.75 94.138 94.214996 162880000
AMZN 2020-02-28 90.731499 94.487999 90.556503 94.1875 189620000
AMZN 2020-03-02 95.324501 97.725502 93.5 97.697502 135234000
AMZN 2020-03-03 98.768501 99.816498 94.404503 95.449501 150690000
AMZN 2020-03-04 97.328499 98.900002 96.099998 98.791496 95458000
AMZN 2020-03-05 96.650002 98.036003 95.5 96.2015 94964000
AMZN 2020-03-06 93.75 95.543503 93.474998 95.054497 105472000
AMZN 2020-03-09 88.693001 93.138496 88.064499 90.030502 156264000
AMZN 2020-03-10 93.543999 94.713501 90.908501 94.591003 142666000
AMZN 2020-03-11 92.892502 93.566002 90.074997 91.042999 112496000
AMZN 2020-03-12 86.098999 88.25 83.75 83.830498 226924000
AMZN 2020-03-13 87.75 89.315498 84.030998 89.25 176194000
AMZN 2020-03-16 82.0755 87.972504 81.301498 84.457497 178346000
AMZN 2020-03-17 88.773499 92.889 84.461998 90.391998 218342000
AMZN 2020-03-18 87.5 92.083 87.25 91.5 192904000
AMZN 2020-03-19 93.0 97.25 91.6325 94.046501 207998000
AMZN 2020-03-20 96.315498 97.849998 91.036499 92.304497 196358000
AMZN 2020-03-23 91.387497 95.970001 90.599998 95.141502 156170000
AMZN 2020-03-24 97.574997 97.75 95.016998 97.004997 142942000
AMZN 2020-03-25 96.0345 97.513 94.289001 94.292 129582000
AMZN 2020-03-26 95.099998 97.824501 94.4645 97.774498 124426000
AMZN 2020-03-27 96.542999 96.989502 94.996002 95.004997 107758000
AMZN 2020-03-30 96.141502 98.681503 95.616997 98.197502 122522000
AMZN 2020-03-31 98.217499 99.651001 97.2005 97.486 102472000
AMZN 2020-04-01 96.648499 97.248001 94.650002 95.385002 82438000
AMZN 2020-04-02 95.082001 96.376503 94.5 95.941498 86720000
AMZN 2020-04-03 95.557503 96.316498 94.457497 95.329498 72198000
AMZN 2020-04-06 96.800003 99.926003 96.500999 99.879501 115464000
AMZN 2020-04-07 100.855499 101.786003 99.880997 100.580002 102280000
AMZN 2020-04-08 101.050003 102.199997 100.557503 102.150002 79546000
AMZN 2020-04-09 102.214996 102.650002 100.883003 102.138 92930000
AMZN 2020-04-13 102.0 109.0 101.900002 108.443497 134334000
AMZN 2020-04-14 110.023499 114.599998 109.310501 114.166 161744000
AMZN 2020-04-15 112.884003 116.668503 112.25 115.384003 137332000
AMZN 2020-04-16 117.300003 123.050003 116.75 120.4095 240764000
AMZN 2020-04-17 118.616501 120.0 115.801003 118.75 158600000
AMZN 2020-04-20 119.497498 122.249001 119.302498 119.680496 115414000
AMZN 2020-04-21 120.830498 121.415497 113.983002 116.405998 149534000
AMZN 2020-04-22 118.449997 119.699997 117.550003 118.1745 84244000
AMZN 2020-04-23 119.999001 121.210999 119.103996 119.972504 101332000
AMZN 2020-04-24 120.849998 121.0215 119.099998 120.511002 76498000
AMZN 2020-04-27 122.160004 122.244003 118.150002 118.800003 112912000
AMZN 2020-04-28 118.605003 118.675003 115.300003 115.704002 105388000
AMZN 2020-04-29 116.500504 119.594498 115.5 118.635498 91832000
AMZN 2020-04-30 120.991997 123.75 119.800499 123.699997 190692000
AMZN 2020-05-01 116.839996 118.122002 112.9095 114.302002 195452000
AMZN 2020-05-04 112.819 116.348999 112.819 115.7995 97318000
AMZN 2020-05-05 117.0 117.550003 115.356499 115.889999 64850000
AMZN 2020-05-06 116.472 117.872498 116.0 117.563004 62356000
AMZN 2020-05-07 118.738998 118.800003 117.155502 118.380501 67928000
AMZN 2020-05-08 118.607002 119.362 117.849998 118.980499 64132000
AMZN 2020-05-11 118.735001 120.983498 118.605499 120.449997 65184000
AMZN 2020-05-12 120.592499 120.949997 117.75 117.847504 61498000
AMZN 2020-05-13 118.339996 120.385002 116.889999 118.396004 95658000
AMZN 2020-05-14 118.050499 119.568497 117.6605 119.442497 72962000
AMZN 2020-05-15 118.426003 120.550003 117.818497 120.488998 84700000
AMZN 2020-05-18 120.217499 121.650002 119.2005 121.313004 87144000
AMZN 2020-05-19 121.491501 124.25 121.448502 122.466499 86410000
AMZN 2020-05-20 123.893501 125.000504 123.363503 124.897003 79962000
AMZN 2020-05-21 125.0 126.272499 122.126999 122.336998 102288000
AMZN 2020-05-22 122.750504 123.4925 121.5065 121.844002 57342000
AMZN 2020-05-26 122.900002 123.099998 120.703003 121.093002 71364000
AMZN 2020-05-27 120.249496 120.679001 116.5 120.519501 101138000
AMZN 2020-05-28 119.216499 121.848503 118.911499 120.055 63804000
AMZN 2020-05-29 120.796997 122.1185 119.910004 122.1185 70198000
AMZN 2020-06-01 122.400002 123.846497 122.208504 123.552002 58578000
AMZN 2020-06-02 123.349998 123.676498 122.265503 123.620499 50598000
AMZN 2020-06-03 123.400497 124.400002 123.058502 123.919998 53420000
AMZN 2020-06-04 123.871498 125.376999 122.500504 123.029999 58974000
AMZN 2020-06-05 122.225502 124.432503 121.856499 124.150002 66128000
AMZN 2020-06-08 125.010002 126.5 124.366997 126.203003 79414000
AMZN 2020-06-09 126.472 131.321503 126.25 130.042999 103520000
AMZN 2020-06-10 132.25 136.117493 131.313004 132.372498 98920000
AMZN 2020-06-11 130.175003 133.569 126.811501 127.898003 116002000
AMZN 2020-06-12 130.060501 131.074005 125.167503 127.250999 108722000
AMZN 2020-06-15 126.330002 129.199997 125.400002 128.634003 77302000
AMZN 2020-06-16 131.0 131.0 128.800003 130.763504 71712000
AMZN 2020-06-17 132.375 132.75 131.591003 132.048996 59186000
AMZN 2020-06-18 132.350494 132.981995 131.805496 132.699005 49756000
AMZN 2020-06-19 133.904007 134.871506 132.949997 133.750504 115540000
AMZN 2020-06-22 134.225006 135.75 133.449997 135.690994 64176000
AMZN 2020-06-23 136.300995 139.155502 135.901993 138.220505 84634000
AMZN 2020-06-24 139.0 139.800003 136.050003 136.720001 90532000
AMZN 2020-06-25 136.977493 137.811493 135.606995 137.729004 59374000
AMZN 2020-06-26 138.753006 139.128494 134.399994 134.643494 130016000
AMZN 2020-06-29 134.500504 134.839996 131.503998 134.018997 84468000
AMZN 2020-06-30 134.253494 138.481506 133.751495 137.940994 75394000
AMZN 2020-07-01 137.899506 144.75 137.699997 143.934998 127268000
AMZN 2020-07-02 145.600494 147.778 143.554993 144.514999 131868000
AMZN 2020-07-06 146.748505 152.994003 146.5 152.852005 137612000
AMZN 2020-07-07 152.927505 153.477493 149.5 150.005997 105150000
AMZN 2020-07-08 151.130493 154.198502 150.621506 154.055496 100752000
AMZN 2020-07-09 155.7995 159.694 153.699997 159.1315 127774000
AMZN 2020-07-10 159.587997 160.75 156.785004 160.0 109720000
AMZN 2020-07-13 162.552994 167.214493 153.419495 155.199997 154408000
AMZN 2020-07-14 154.449997 156.369003 147.5 154.199997 144638000
AMZN 2020-07-15 154.011505 154.917496 148.658997 150.443497 115778000
AMZN 2020-07-16 148.552994 151.600006 145.911499 149.994995 127884000
AMZN 2020-07-17 150.449997 151.199997 147.422501 148.098495 95226000
AMZN 2020-07-20 150.009995 160.067993 149.701004 159.841995 151964000
AMZN 2020-07-21 161.624496 162.029007 155.285995 156.914505 122426000
AMZN 2020-07-22 156.25 157.5 153.263 154.995499 82084000
AMZN 2020-07-23 154.913498 154.913498 148.5 149.327499 113138000
AMZN 2020-07-24 146.5 151.578995 144.399994 150.445496 112648000
AMZN 2020-07-27 153.100006 154.899994 150.788498 152.760498 83410000
AMZN 2020-07-28 152.713501 153.854507 149.787994 150.016495 62534000
AMZN 2020-07-29 151.5495 151.957993 149.838501 151.676498 59482000
AMZN 2020-07-30 150.699997 154.600006 150.25 152.593994 122566000
AMZN 2020-07-31 162.199997 162.341003 157.550003 158.233994 161710000
AMZN 2020-08-03 159.025497 159.199997 155.199997 155.594498 101494000
AMZN 2020-08-04 155.060501 158.362 155.060501 156.941498 93886000
AMZN 2020-08-05 157.188507 160.679504 156.365005 160.251495 78330000
AMZN 2020-08-06 159.718002 162.373505 158.2715 161.25 78812000
AMZN 2020-08-07 161.2005 162.040497 157.033493 158.373001 78722000
AMZN 2020-08-10 158.515503 158.625504 155.076004 157.408005 63346000
AMZN 2020-08-11 155.660004 157.960999 153.649994 154.033493 74362000
AMZN 2020-08-12 155.399994 158.719498 155.070999 158.112 70442000
AMZN 2020-08-13 159.149506 160.876007 157.75 158.050995 62980000
AMZN 2020-08-14 158.908997 158.912003 156.0 157.401001 55034000
AMZN 2020-08-17 158.656006 159.748505 157.709 159.120499 53824000
AMZN 2020-08-18 160.600006 166.0 160.291 165.624496 106920000
AMZN 2020-08-19 165.150497 165.794998 162.800003 163.024002 83702000
AMZN 2020-08-20 162.600006 165.630997 161.899994 164.8685 66650000
AMZN 2020-08-21 164.75 165.720001 163.769501 164.235992 71518000
AMZN 2020-08-24 165.507507 169.016006 162.878006 165.373001 93326000
AMZN 2020-08-25 164.749496 167.869995 163.350006 167.324493 79856000
AMZN 2020-08-26 167.555496 172.587006 167.2285 172.092499 130174000
AMZN 2020-08-27 172.502502 172.649994 168.899994 170.0 85296000
AMZN 2020-08-28 171.149994 171.668503 169.324997 170.089996 57940000
AMZN 2020-08-31 170.449493 174.75 170.25 172.548004 83718000
AMZN 2020-09-01 174.479004 175.693497 173.350006 174.955994 68644000
AMZN 2020-09-02 177.350006 177.612503 174.334503 176.572495 78630000
AMZN 2020-09-03 174.25 174.420502 165.149994 168.399994 163222000
AMZN 2020-09-04 165.899994 169.074997 155.556503 164.731003 175636000
AMZN 2020-09-08 157.199997 162.542496 156.5 157.492004 121884000
AMZN 2020-09-09 160.149506 165.158997 159.25 163.430496 103774000
AMZN 2020-09-10 165.360992 167.494507 158.527496 158.755493 106614000
AMZN 2020-09-11 160.434494 160.867004 154.199005 155.811005 101880000
AMZN 2020-09-14 158.647003 159.369507 154.800003 155.148499 90592000
AMZN 2020-09-15 156.807999 158.751007 155.445999 157.806503 80430000
AMZN 2020-09-16 158.999496 159.362 153.707504 153.904999 90244000
AMZN 2020-09-17 150.462494 151.471497 148.627502 150.436493 128982000
AMZN 2020-09-18 151.587006 151.889999 145.276993 147.745499 177852000
AMZN 2020-09-21 145.324997 148.100006 143.550003 148.023499 122358000
AMZN 2020-09-22 151.692001 156.699493 150.009995 156.449493 138976000
AMZN 2020-09-23 156.0215 156.350006 149.619003 149.992996 113054000
AMZN 2020-09-24 148.889496 153.464996 148.25 150.989502 110588000
AMZN 2020-09-25 152.742996 155.076996 149.949997 154.7565 92304000
AMZN 2020-09-28 157.442505 158.751999 155.858505 158.702499 84484000
AMZN 2020-09-29 158.769501 159.412994 156.626999 157.244003 69916000
AMZN 2020-09-30 157.057007 160.643997 156.699493 157.436493 97922000
AMZN 2020-10-01 160.399994 161.199997 158.600006 161.063004 99438000
AMZN 2020-10-02 157.681503 159.789993 156.149994 156.25 112262000
AMZN 2020-10-05 157.292007 160.126495 157.042496 159.960007 75506000
AMZN 2020-10-06 158.25 159.100006 154.5 154.998001 101738000
AMZN 2020-10-07 156.75 160.0 156.619507 159.7845 86188000
AMZN 2020-10-08 161.249496 161.664505 158.749496 159.527496 63482000
AMZN 2020-10-09 160.5 164.449493 159.891495 164.332504 98158000
AMZN 2020-10-12 167.496994 174.811996 166.977493 172.1465 167284000
AMZN 2020-10-13 173.399506 174.619003 171.210999 172.181503 114894000
AMZN 2020-10-14 172.350006 173.244003 167.0 168.185501 116254000
AMZN 2020-10-15 164.600494 167.794006 164.0 166.932495 104468000
AMZN 2020-10-16 168.161499 169.983002 158.0 163.635498 129488000
AMZN 2020-10-19 164.980499 166.449997 159.636993 160.360504 104472000
AMZN 2020-10-20 161.113998 163.300003 159.600494 160.850494 90194000
AMZN 2020-10-21 160.625 161.694 158.0 159.246994 91854000
AMZN 2020-10-22 159.4935 159.9375 156.097 158.820007 84240000
AMZN 2020-10-23 159.550003 160.266495 157.0 160.220001 69334000
AMZN 2020-10-26 159.936996 164.149002 157.664993 160.352005 118024000
AMZN 2020-10-27 161.246994 164.582993 160.565002 164.316498 85820000
AMZN 2020-10-28 162.464996 163.201004 158.123505 158.139008 111766000
AMZN 2020-10-29 160.063507 162.862503 158.199997 160.550507 131930000
AMZN 2020-10-30 157.887497 158.350006 150.949997 151.807495 167728000
AMZN 2020-11-02 153.087006 153.985504 147.505997 150.223999 145148000
AMZN 2020-11-03 150.926498 153.744995 149.048996 152.420502 97958000
AMZN 2020-11-04 157.999496 162.242493 156.986496 162.057999 136780000
AMZN 2020-11-05 165.998505 168.339996 164.444 166.100006 115786000
AMZN 2020-11-06 165.231995 166.100006 161.600006 165.568497 92946000
AMZN 2020-11-09 161.551498 164.449997 155.605499 157.186996 143808000
AMZN 2020-11-10 154.751007 155.699997 150.973999 151.751007 131820000
AMZN 2020-11-11 153.089005 156.957504 152.5 156.869507 87338000
AMZN 2020-11-12 157.997498 158.794006 154.302505 155.514008 87240000
AMZN 2020-11-13 156.100006 157.085999 154.269501 156.440506 75124000
AMZN 2020-11-16 154.660004 157.134995 153.634506 156.552994 76174000
AMZN 2020-11-17 159.177002 159.462494 156.763 156.783005 68894000
AMZN 2020-11-18 156.699997 157.0 155.255005 155.272995 58336000
AMZN 2020-11-19 155.265503 156.25 154.046005 155.850998 60206000
AMZN 2020-11-20 155.850998 156.644501 154.902496 154.970001 67488000
AMZN 2020-11-23 155.835007 156.987503 153.272995 154.919495 94178000
AMZN 2020-11-24 155.024994 156.712494 154.313004 155.903 72042000
AMZN 2020-11-25 157.093506 159.899994 157.013 159.253494 75808000
AMZN 2020-11-27 160.563004 160.809494 159.502502 159.766998 47858000
AMZN 2020-11-30 160.423996 161.419495 156.277496 158.401993 81278000
AMZN 2020-12-01 159.425003 162.447495 157.858994 161.003998 90740000
AMZN 2020-12-02 161.082504 161.600006 158.662994 160.176498 62586000
AMZN 2020-12-03 160.272995 161.432007 159.065506 159.336502 57840000
AMZN 2020-12-04 159.910507 159.910507 157.938004 158.128998 58272000
AMZN 2020-12-07 157.824005 159.037994 157.084503 157.899994 55026000
AMZN 2020-12-08 157.945007 159.206497 156.001007 158.864502 65726000
AMZN 2020-12-09 158.394501 158.721497 154.399994 155.210007 82016000
AMZN 2020-12-10 154.449493 157.104996 153.800003 155.074493 60604000
AMZN 2020-12-11 154.832993 155.933502 153.641006 155.820999 61294000
AMZN 2020-12-14 157.149994 159.523499 156.300003 157.848495 83116000
AMZN 2020-12-15 159.050507 159.425003 156.524506 158.255997 66390000
AMZN 2020-12-16 158.800507 162.350006 158.184006 162.048004 88552000
AMZN 2020-12-17 162.5 163.175507 161.050003 161.804001 69486000
AMZN 2020-12-18 162.199493 162.470993 158.580002 160.082504 119914000
AMZN 2020-12-21 160.000504 161.348495 158.300003 160.309006 76736000
AMZN 2020-12-22 160.141998 161.100006 159.003998 160.326004 47388000
AMZN 2020-12-23 160.25 160.5065 159.208496 159.263504 41876000
AMZN 2020-12-24 159.695007 160.100006 158.449997 158.634506 29038000
AMZN 2020-12-28 159.699997 165.199997 158.634506 164.197998 113736000
AMZN 2020-12-29 165.496994 167.532501 164.061005 166.100006 97458000
AMZN 2020-12-30 167.050003 167.104996 164.123505 164.292496 64186000
AMZN 2020-12-31 163.75 164.145996 162.059998 162.846497 59144000
AMZN 2021-01-04 163.5 163.600006 157.201004 159.331497 88228000
AMZN 2021-01-05 158.300507 161.169006 158.253006 160.925507 53110000
AMZN 2021-01-06 157.324005 159.875504 156.557999 156.919006 87896000
AMZN 2021-01-07 157.850006 160.427002 157.75 158.108002 70290000
AMZN 2021-01-08 159.0 159.531998 157.110001 159.134995 70754000
AMZN 2021-01-11 157.400497 157.819 155.5 155.710495 73668000
AMZN 2021-01-12 156.0 157.106995 154.300003 156.041504 70292000
AMZN 2021-01-13 156.421997 159.497498 156.104004 158.294495 66424000
AMZN 2021-01-14 158.376007 158.899994 156.029495 156.373505 61418000
AMZN 2021-01-15 156.151001 157.127502 154.758499 155.212494 84880000
AMZN 2021-01-19 155.350006 157.25 154.800003 156.037994 66102000
AMZN 2021-01-20 159.099503 163.990005 158.75 163.169006 106196000
AMZN 2021-01-21 164.649994 167.427505 164.4785 165.349503 98722000
AMZN 2021-01-22 165.2155 166.095505 164.158005 164.611496 56438000
AMZN 2021-01-25 166.425003 168.194504 162.157501 164.699997 74996000
AMZN 2021-01-26 164.817993 166.899994 164.143494 166.306503 59104000
AMZN 2021-01-27 167.074493 167.326004 160.354004 161.628998 93204000
AMZN 2021-01-28 161.751999 165.084 161.434494 161.880997 62984000
AMZN 2021-01-29 161.5 161.849503 159.227493 160.309998 85872000
AMZN 2021-02-01 162.117996 167.513 161.751495 167.143997 83204000
AMZN 2021-02-02 169.0 171.386993 168.056503 169.0 141972000
AMZN 2021-02-03 171.250504 171.699997 165.431 165.626495 141776000
AMZN 2021-02-04 166.5 167.350006 163.887497 166.550003 73414000
AMZN 2021-02-05 165.949997 168.850006 165.135498 167.607498 72416000
AMZN 2021-02-08 167.925003 168.25 165.199997 166.147003 65148000
AMZN 2021-02-09 165.624496 166.899994 164.891998 165.25 44070000
AMZN 2021-02-10 165.699997 165.897507 162.699997 164.328995 63032000
AMZN 2021-02-11 164.600006 164.600006 162.403 163.106506 46028000
AMZN 2021-02-12 162.5 164.012497 161.665497 163.885498 46706000
AMZN 2021-02-16 162.702499 165.414993 162.679504 163.447495 51494000
AMZN 2021-02-17 163.179993 166.045502 162.975006 165.432007 65950000
AMZN 2021-02-18 164.121002 166.899994 163.697006 166.411499 60548000
AMZN 2021-02-19 166.411499 166.675003 162.287506 162.494995 86104000
AMZN 2021-02-22 160.406494 161.615997 158.613007 159.037003 70314000
AMZN 2021-02-23 156.351501 160.236496 154.679993 159.725006 93544000
AMZN 2021-02-24 158.337494 158.561493 156.268997 157.976501 60226000
AMZN 2021-02-25 156.837006 158.912994 152.388 152.858002 90676000
AMZN 2021-02-26 154.759995 156.121994 151.835007 154.6465 85518000
AMZN 2021-03-01 156.394501 157.477997 154.899506 157.307007 54582000
AMZN 2021-03-02 157.173492 158.175995 154.356003 154.726501 51916000
AMZN 2021-03-03 154.059006 155.389008 149.75 150.25 79774000
AMZN 2021-03-04 150.600006 152.906494 147.2715 148.878494 109632000
AMZN 2021-03-05 150.25 150.449997 144.050003 150.022995 107772000
AMZN 2021-03-08 150.75 153.229507 147.565506 147.597504 83700000
AMZN 2021-03-09 150.899506 154.548004 150.257507 153.142502 80600000
AMZN 2021-03-10 154.922501 155.822998 151.502502 152.882004 60250000
AMZN 2021-03-11 155.2005 156.589005 154.1465 155.679504 55528000
AMZN 2021-03-12 153.75 154.949005 152.274994 154.474503 48438000
AMZN 2021-03-15 153.7285 154.112 151.604507 154.084 58272000
AMZN 2021-03-16 155.248505 156.445496 153.792999 154.593002 50776000
AMZN 2021-03-17 153.660995 158.652496 153.511002 156.786499 62372000
AMZN 2021-03-18 155.050003 155.831497 151.25 151.399506 72992000
AMZN 2021-03-19 151.461502 153.864502 150.831497 153.748001 92508000
AMZN 2021-03-22 153.392502 156.328995 153.002502 155.543503 58044000
AMZN 2021-03-23 156.350006 159.100006 156.042496 156.875 76346000
AMZN 2021-03-24 157.552002 158.015503 154.257507 154.3535 59180000
AMZN 2021-03-25 153.649506 155.488998 151.856995 152.313004 71270000
AMZN 2021-03-26 152.203003 152.832993 149.800003 152.601501 66258000
AMZN 2021-03-29 152.772003 154.5625 151.422501 153.786499 54920000
AMZN 2021-03-30 153.500504 153.649994 151.699997 152.764496 46752000
AMZN 2021-03-31 153.203003 155.966507 153.125 154.703995 61878000
AMZN 2021-04-01 155.897003 158.121994 155.777496 158.050003 58806000
AMZN 2021-04-05 158.649994 161.798004 158.061996 161.336502 66698000
AMZN 2021-04-06 161.1875 162.365494 160.852005 161.190994 50756000
AMZN 2021-04-07 161.690002 165.180496 161.182495 163.969498 66924000
AMZN 2021-04-08 165.544998 166.225006 164.600006 164.964996 56242000
AMZN 2021-04-09 165.235001 168.610001 164.445007 168.610001 86830000
AMZN 2021-04-12 167.760498 169.751999 167.557495 168.969498 65636000
AMZN 2021-04-13 170.042496 171.600006 169.781494 170.0 66316000
AMZN 2021-04-14 170.201996 170.206497 166.300003 166.649994 62904000
AMZN 2021-04-15 168.550003 169.850006 167.600006 168.954498 64672000
AMZN 2021-04-16 169.0 170.339996 167.779495 169.972 63720000
AMZN 2021-04-19 169.516495 171.796494 168.007996 168.600494 54508000
AMZN 2021-04-20 168.679993 169.149506 165.800003 166.734497 52460000
AMZN 2021-04-21 165.800003 168.143005 165.190506 168.100998 44224000
AMZN 2021-04-22 168.584 168.643494 165.072495 165.451996 51612000
AMZN 2021-04-23 165.955002 168.75 165.425003 167.044006 63856000
AMZN 2021-04-26 167.399994 171.422501 166.546997 170.449997 97614000
AMZN 2021-04-27 172.173492 173.0 169.900497 170.871506 76542000
AMZN 2021-04-28 171.740005 174.494003 171.25 172.925003 92638000
AMZN 2021-04-29 175.255005 175.722504 171.75 173.565506 153648000
AMZN 2021-04-30 176.255997 177.699997 173.125 173.371002 140186000
AMZN 2021-05-03 174.236496 174.332504 168.634995 169.324493 117510000
AMZN 2021-05-04 167.809494 168.399002 163.606506 165.593506 108788000
AMZN 2021-05-05 166.942993 167.735001 163.218002 163.526993 74226000
AMZN 2021-05-06 163.5 165.720001 162.360001 165.318497 88954000
AMZN 2021-05-07 165.954498 166.544495 164.453506 164.580505 94206000
AMZN 2021-05-10 164.115997 164.149994 159.5 159.524506 116772000
AMZN 2021-05-11 156.813995 161.899994 156.3685 161.195496 92396000
AMZN 2021-05-12 159.25 160.397003 156.654999 157.597 98728000
AMZN 2021-05-13 159.273499 160.192001 156.649994 158.073502 67018000
AMZN 2021-05-14 159.278 161.442993 159.149994 161.145004 66500000
AMZN 2021-05-17 162.296494 164.637497 161.729507 163.519501 74478000
AMZN 2021-05-18 164.628998 165.600006 161.518494 161.613998 56568000
AMZN 2021-05-19 159.75 161.737503 159.199997 161.589996 53594000
AMZN 2021-05-20 162.220001 162.983994 161.809006 162.384003 52664000
AMZN 2021-05-21 162.5 162.834503 159.850494 160.154007 82098000
AMZN 2021-05-24 160.774994 162.897507 160.524994 162.249496 48456000
AMZN 2021-05-25 163.333496 163.990997 160.688004 162.952499 65222000
AMZN 2021-05-26 163.729507 164.786499 162.925507 163.257996 47680000
AMZN 2021-05-27 162.800003 163.018005 161.501999 161.505493 51224000
AMZN 2021-05-28 162.100006 162.399506 160.985001 161.153503 46596000
AMZN 2021-06-01 162.175003 162.548996 160.453003 160.932495 48600000
AMZN 2021-06-02 161.154999 161.75 160.399994 161.699493 40290000
AMZN 2021-06-03 160.211502 160.722 159.201508 159.350494 47966000
AMZN 2021-06-04 160.600006 161.050003 159.940506 160.311005 44994000
AMZN 2021-06-07 159.866501 160.399994 158.610001 159.900497 44316000
AMZN 2021-06-08 161.130493 163.976501 160.900497 163.205505 68334000
AMZN 2021-06-09 163.643494 164.878998 163.535004 164.057495 49110000
AMZN 2021-06-10 164.100494 167.550003 164.057495 167.482498 69530000
AMZN 2021-06-11 167.482498 168.328995 166.672501 167.341507 56348000
AMZN 2021-06-14 167.341507 169.25 166.774994 169.193497 51394000
AMZN 2021-06-15 169.199997 169.849503 168.155502 169.156494 48524000
AMZN 2021-06-16 169.600006 171.317505 168.026505 170.762497 84056000
AMZN 2021-06-17 170.158997 174.860001 170.050003 174.462006 102730000
AMZN 2021-06-18 173.999496 175.350006 173.685501 174.345001 104954000
AMZN 2021-06-21 173.820999 174.100006 171.699997 172.697998 65542000
AMZN 2021-06-22 172.903 176.188995 172.804504 175.272003 66902000
AMZN 2021-06-23 175.25 176.050003 174.160004 175.190994 56266000
AMZN 2021-06-24 175.382004 176.242996 171.542496 172.453995 76640000
AMZN 2021-06-25 173.199997 173.240997 169.709 170.072998 78820000
AMZN 2021-06-28 170.800003 172.399994 170.675507 172.194504 44856000
AMZN 2021-06-29 171.940994 172.801498 171.151505 172.406998 41968000
AMZN 2021-06-30 172.052994 173.580002 171.75 172.007996 48080000
AMZN 2021-07-01 171.730499 172.850006 170.470993 171.648499 40742000
AMZN 2021-07-02 172.582001 175.585999 171.845993 175.548996 63388000
AMZN 2021-07-06 176.505493 184.274002 176.449997 183.787003 134896000
AMZN 2021-07-07 185.869003 186.710007 183.945496 184.828995 106562000
AMZN 2021-07-08 182.177994 187.999496 181.056 186.570496 103612000
AMZN 2021-07-09 186.126007 187.399994 184.669998 185.966995 74964000
AMZN 2021-07-12 187.199997 187.864502 184.839493 185.927505 51432000
AMZN 2021-07-13 185.104996 188.654007 183.565994 183.867996 76918000
AMZN 2021-07-14 185.442505 185.882996 183.041504 184.084 65932000
AMZN 2021-07-15 184.710007 184.770004 181.046005 181.559998 63706000
AMZN 2021-07-16 181.665497 182.302994 178.522995 178.681503 80874000
AMZN 2021-07-19 176.628998 177.510498 174.957993 177.479507 75692000
AMZN 2021-07-20 178.365997 179.600006 175.899994 178.6595 65114000
AMZN 2021-07-21 178.819 179.322495 177.182007 179.259995 46380000
AMZN 2021-07-22 179.361496 182.001007 179.113495 181.901505 65308000
AMZN 2021-07-23 182.0 183.305496 181.102005 182.832001 48726000
AMZN 2021-07-26 183.658493 185.604004 182.362503 184.990997 58002000
AMZN 2021-07-27 184.925003 184.925003 179.307495 181.319504 82638000
AMZN 2021-07-28 181.688995 182.921005 180.050003 181.516006 59988000
AMZN 2021-07-29 181.387497 181.897507 179.000504 179.996002 110400000
AMZN 2021-07-30 167.397507 168.406998 165.348999 166.379501 199312000
AMZN 2021-08-02 167.654999 167.945999 165.850006 166.574005 67078000
AMZN 2021-08-03 167.035995 169.550003 164.988495 168.311996 83146000
AMZN 2021-08-04 168.967499 169.444 167.278 167.735992 43678000
AMZN 2021-08-05 167.811005 169.449997 167.046005 168.7995 48670000
AMZN 2021-08-06 168.75 168.75 166.451996 167.246994 52752000
AMZN 2021-08-09 167.180496 167.744003 166.425995 167.093506 42964000
AMZN 2021-08-10 167.250504 167.899994 165.75 166.033997 48252000
AMZN 2021-08-11 166.572495 166.884995 163.889496 164.605499 58944000
AMZN 2021-08-12 164.5 165.725494 163.483505 165.175003 46282000
AMZN 2021-08-13 165.283493 165.303497 164.149994 164.698502 41134000
AMZN 2021-08-16 164.149994 165.0 160.556503 164.949493 66394000
AMZN 2021-08-17 163.875 164.024506 161.283997 162.098007 67758000
AMZN 2021-08-18 162.099503 162.705002 160.0 160.061005 56086000
AMZN 2021-08-19 159.701004 161.649994 159.123001 159.387497 75658000
AMZN 2021-08-20 160.193497 160.390503 158.787994 159.997498 67168000
AMZN 2021-08-23 160.595001 164.044998 160.500504 163.293503 65362000
AMZN 2021-08-24 164.0 165.774506 163.729004 165.289001 51036000
AMZN 2021-08-25 165.4935 166.050003 164.307495 164.959 33606000
AMZN 2021-08-26 164.949997 166.600006 164.800003 165.800003 41976000
AMZN 2021-08-27 166.661499 167.615997 165.6875 167.481506 48048000
AMZN 2021-08-30 167.871506 172.25 167.761002 171.078506 63844000
AMZN 2021-08-31 171.240005 173.628998 169.779495 173.539505 87128000
AMZN 2021-09-01 174.820007 176.350006 173.761993 173.949997 72598000
AMZN 2021-09-02 174.738007 175.598007 172.75 173.156006 58474000
AMZN 2021-09-03 172.600006 174.133499 171.822006 173.902496 51514000
AMZN 2021-09-07 173.899994 176.404495 173.847 175.464493 54758000
AMZN 2021-09-08 175.582504 177.281494 174.783493 176.274994 61068000
AMZN 2021-09-09 176.300995 177.499496 174.018494 174.207993 54384000
AMZN 2021-09-10 175.091507 175.422501 173.145493 173.457504 47946000
AMZN 2021-09-13 174.139999 174.897995 171.899994 172.858505 51380000
AMZN 2021-09-14 173.777496 174.3405 171.885498 172.5 38738000
AMZN 2021-09-15 172.126007 174.270996 170.100494 173.789505 59150000
AMZN 2021-09-16 172.998001 174.627502 172.307007 174.412003 51672000
AMZN 2021-09-17 174.420502 174.870499 172.606506 173.126007 92332000
AMZN 2021-09-20 169.800003 170.949997 165.250504 167.786499 93382000
AMZN 2021-09-21 168.75 168.985001 166.619507 167.181503 55618000
AMZN 2021-09-22 167.550003 169.449997 167.052505 169.002502 48228000
AMZN 2021-09-23 169.002502 171.447998 169.002502 170.800003 47588000
AMZN 2021-09-24 170.100494 171.462997 169.669998 171.276001 42324000
AMZN 2021-09-27 168.574997 170.778503 166.980499 170.289993 72690000
AMZN 2021-09-28 167.885498 168.459503 164.505005 165.798004 88616000
AMZN 2021-09-29 166.105499 167.565002 164.893494 165.056 51246000
AMZN 2021-09-30 165.800003 166.392502 163.699493 164.251999 56848000
AMZN 2021-10-01 164.4505 165.458496 162.796997 164.162994 56712000
AMZN 2021-10-04 163.969498 163.999496 158.8125 159.488998 90462000
AMZN 2021-10-05 160.225006 163.036499 160.123001 161.050003 65384000
AMZN 2021-10-06 160.676498 163.216995 159.931 163.100494 50660000
AMZN 2021-10-07 164.576996 166.287506 164.153 165.121506 48182000
AMZN 2021-10-08 165.850006 166.071503 164.410004 164.431 39964000
AMZN 2021-10-11 163.75 164.629501 161.904999 162.315002 40684000
AMZN 2021-10-12 162.850006 163.376495 161.813995 162.366501 36392000
AMZN 2021-10-13 163.485504 164.419006 163.054504 164.214005 48402000
AMZN 2021-10-14 165.122498 165.630005 164.539001 164.992996 42190000
AMZN 2021-10-15 165.570999 170.520996 165.199997 170.451004 103598000
AMZN 2021-10-18 169.417999 172.458496 169.255005 172.337006 63482000
AMZN 2021-10-19 171.714493 172.734497 171.100006 172.207504 47722000
AMZN 2021-10-20 172.632996 173.143005 170.018494 170.753006 42796000
AMZN 2021-10-21 170.712494 172.014008 170.149994 171.750504 37628000
AMZN 2021-10-22 171.050003 171.492004 166.565002 166.777496 62782000
AMZN 2021-10-25 166.75 167.389999 164.884995 166.018494 44520000
AMZN 2021-10-26 167.475494 170.806 167.199005 168.803497 53966000
AMZN 2021-10-27 169.399994 171.850006 168.572495 169.624496 54044000
AMZN 2021-10-28 170.104996 173.949997 169.300003 172.328506 114174000
AMZN 2021-10-29 165.001007 168.740997 163.666 168.621506 129722000
AMZN 2021-11-01 168.089996 168.792999 164.600998 165.905502 72178000
AMZN 2021-11-02 165.750504 166.556 164.177505 165.637497 52552000
AMZN 2021-11-03 165.449997 169.746002 164.876007 169.199997 67944000
AMZN 2021-11-04 168.5 174.931503 168.25 173.850006 107060000
AMZN 2021-11-05 173.850006 178.3125 173.848999 175.949493 99940000
AMZN 2021-11-08 176.162003 178.949997 174.393005 174.449005 61480000
AMZN 2021-11-09 175.762497 179.688507 175.071503 178.811493 85898000
AMZN 2021-11-10 178.193497 180.272507 173.154495 174.102493 80548000
AMZN 2021-11-11 175.649994 177.162003 173.373505 173.625 45288000
AMZN 2021-11-12 174.25 177.036499 172.352493 176.257507 53788000
AMZN 2021-11-15 176.850006 179.694 176.290497 177.283997 58594000
AMZN 2021-11-16 176.949997 178.824997 176.257507 177.035004 44342000
AMZN 2021-11-17 178.235992 179.362503 177.267502 177.449997 51206000
AMZN 2021-11-18 178.317505 185.210007 178.050003 184.802994 114070000
AMZN 2021-11-19 185.634506 188.107498 183.785995 183.828506 98734000
AMZN 2021-11-22 183.819 185.673004 178.375 178.628494 96844000
AMZN 2021-11-23 179.251999 181.052505 176.385498 179.001999 73804000
AMZN 2021-11-24 178.133499 180.682007 176.842499 179.020493 46560000
AMZN 2021-11-26 180.104996 181.675003 175.207504 175.227997 59826000
AMZN 2021-11-29 177.382004 179.800003 176.574997 178.078506 65312000
AMZN 2021-11-30 178.175003 179.288498 174.600494 175.3535 80022000
AMZN 2021-12-01 177.25 177.994003 172.080002 172.186005 74916000
AMZN 2021-12-02 173.0 174.634995 171.1875 171.867996 64726000
AMZN 2021-12-03 172.75 173.4935 166.929993 169.489502 80712000
AMZN 2021-12-06 169.649994 173.695496 166.934494 171.3685 68860000
AMZN 2021-12-07 174.600006 177.499496 173.334503 176.164505 66410000
AMZN 2021-12-08 176.150497 177.179993 174.750504 176.158005 45254000
AMZN 2021-12-09 175.75 176.969498 174.139496 174.171005 46062000
AMZN 2021-12-10 175.417007 175.927002 170.5 172.212006 60690000
AMZN 2021-12-13 172.0 172.100006 169.130005 169.567505 62170000
AMZN 2021-12-14 167.550003 169.498993 166.440002 169.091507 55976000
AMZN 2021-12-15 168.598007 173.600006 165.195007 173.315002 75794000
AMZN 2021-12-16 173.3685 174.166 168.160507 168.871002 60876000
AMZN 2021-12-17 167.710495 170.898499 165.613495 170.017502 85542000
AMZN 2021-12-20 166.850006 167.874496 165.600006 167.078995 57372000
AMZN 2021-12-21 167.850494 170.716507 165.647507 170.417007 55956000
AMZN 2021-12-22 169.270004 172.050003 168.500504 171.037003 55036000
AMZN 2021-12-23 170.427994 171.975006 170.149994 171.068497 36788000
AMZN 2021-12-27 171.037003 172.942993 169.2155 169.669495 58688000
AMZN 2021-12-28 170.182495 172.175995 169.135498 170.660995 54638000
AMZN 2021-12-29 170.839996 171.212006 168.600494 169.201004 35754000
AMZN 2021-12-30 169.699997 170.888 168.524002 168.644501 37584000
AMZN 2021-12-31 168.955994 169.350006 166.558502 166.716995 47830000
AMZN 2022-01-03 167.550003 170.703506 166.160507 170.404495 63520000
AMZN 2022-01-04 170.438004 171.399994 166.349503 167.522003 70726000
AMZN 2022-01-05 166.882996 167.126495 164.356995 164.356995 64302000
AMZN 2022-01-06 163.4505 164.800003 161.936996 163.253998 51958000
AMZN 2022-01-07 163.839005 165.2435 162.031006 162.554001 46606000
AMZN 2022-01-10 160.585495 161.661499 156.304504 161.485992 87798000
AMZN 2022-01-11 161.5 166.350006 160.701508 165.362 62806000
AMZN 2022-01-12 166.574997 166.878006 164.417007 165.207001 50030000
AMZN 2022-01-13 165.250504 166.221497 161.091003 161.214005 52188000
AMZN 2022-01-14 160.149994 162.25 159.800507 162.138 45974000
AMZN 2022-01-18 159.104996 159.734497 157.664505 158.917496 67292000
AMZN 2022-01-19 158.761993 159.25 156.25 156.298996 53242000
AMZN 2022-01-20 156.766006 158.0 151.350998 151.667496 71974000
AMZN 2022-01-21 149.949997 150.899994 142.070496 142.643005 163972000
AMZN 2022-01-24 139.0 144.945007 135.352005 144.544006 155624000
AMZN 2022-01-25 142.242493 143.600006 138.145004 139.985992 90824000
AMZN 2022-01-26 144.75 145.184998 137.318497 138.872498 95602000
AMZN 2022-01-27 140.800003 144.2435 139.350006 139.637497 77516000
AMZN 2022-01-28 140.860504 143.998001 137.929504 143.977997 74392000
AMZN 2022-01-31 144.75 150.360504 144.300507 149.573502 78308000
AMZN 2022-02-01 150.0 151.707993 147.627502 151.193497 59220000
AMZN 2022-02-02 155.050507 155.074997 148.863495 150.612503 87330000
AMZN 2022-02-03 141.737503 144.247498 138.332993 138.845505 225532000
AMZN 2022-02-04 155.606506 161.199997 150.608002 157.639496 253456000
AMZN 2022-02-07 158.520004 162.690994 157.25 157.935501 102624000
AMZN 2022-02-08 156.750504 161.792496 155.550507 161.413498 76040000
AMZN 2022-02-09 162.873505 163.834503 160.25 161.189499 68786000
AMZN 2022-02-10 158.350006 160.716507 157.75 159.003494 68268000
AMZN 2022-02-11 158.134506 159.0 152.733994 153.293503 77100000
AMZN 2022-02-14 151.751007 158.448502 151.649994 155.167007 83230000
AMZN 2022-02-15 157.605499 158.007004 154.637497 156.510498 56440000
AMZN 2022-02-16 155.790497 158.834 154.734497 158.100494 52704000
AMZN 2022-02-17 158.145996 160.348999 154.5 154.652496 64032000
AMZN 2022-02-18 155.499496 155.499496 150.893005 152.601501 63604000
AMZN 2022-02-22 150.4785 152.982498 148.485504 150.197495 66128000
AMZN 2022-02-23 151.650497 151.763 144.651001 144.826996 64244000
AMZN 2022-02-24 139.837494 151.748993 139.5 151.358002 100786000
AMZN 2022-02-25 150.550003 153.990005 149.213501 153.788498 62396000
AMZN 2022-02-28 152.425003 154.449997 150.850006 153.563004 57684000
AMZN 2022-03-01 152.732498 154.098999 149.977005 151.141998 44874000
AMZN 2022-03-02 150.848999 152.999496 148.75 152.052505 47334000
AMZN 2022-03-03 153.531494 153.929001 146.856003 147.898499 65198000
AMZN 2022-03-04 147.158997 147.850006 143.807007 145.641006 60934000
AMZN 2022-03-07 145.443497 146.094498 137.416504 137.453003 86934000
AMZN 2022-03-08 136.683502 140.699493 133.572495 136.014496 91662000
AMZN 2022-03-09 139.5 140.25 136.828003 139.279007 82656000
AMZN 2022-03-10 145.684998 148.6745 143.977997 146.817505 135062000
AMZN 2022-03-11 149.574493 149.675003 145.369003 145.524506 68900000
AMZN 2022-03-14 145.981003 147.449997 140.884003 141.852997 74086000
AMZN 2022-03-15 142.850006 147.985001 142.0 147.366501 75584000
AMZN 2022-03-16 148.5 153.149994 147.3535 153.104004 84958000
AMZN 2022-03-17 152.640503 157.498505 152.139999 157.238998 72934000
AMZN 2022-03-18 156.813004 161.593994 156.011002 161.250504 102962000
AMZN 2022-03-21 161.121002 163.084 159.552994 161.491501 66538000
AMZN 2022-03-22 161.805496 166.167007 161.699005 164.889008 64086000
AMZN 2022-03-23 163.705002 166.369995 162.686996 163.408005 55812000
AMZN 2022-03-24 163.749496 164.1185 160.050003 163.649506 56798000
AMZN 2022-03-25 164.0 165.3685 162.25 164.773499 49032000
AMZN 2022-03-28 164.975006 169.037506 164.899994 168.990494 59854000
AMZN 2022-03-29 170.384003 170.831497 167.8685 169.315002 66154000
AMZN 2022-03-30 168.509506 168.9505 165.5 166.300995 56168000
AMZN 2022-03-31 166.445007 166.494995 162.953506 162.997498 59966000
AMZN 2022-04-01 164.149506 165.826996 162.319504 163.559998 57090000
AMZN 2022-04-04 164.125 168.394501 163.205505 168.346497 49882000
AMZN 2022-04-05 167.741501 168.110504 163.266006 164.054993 53728000
AMZN 2022-04-06 161.650497 162.199997 157.254501 158.755997 79056000
AMZN 2022-04-07 158.399994 160.078995 154.511505 157.7845 68136000
AMZN 2022-04-08 156.75 157.3685 154.231003 154.460495 46002000
AMZN 2022-04-11 152.712997 154.136505 150.5345 151.121994 52112000
AMZN 2022-04-12 153.692505 155.098999 150.382996 150.787506 55178000
AMZN 2022-04-13 150.018494 156.024994 149.600006 155.541 53390000
AMZN 2022-04-14 155.389999 155.897003 151.472 151.706497 51598000
AMZN 2022-04-18 151.523499 154.039505 150.250504 152.785004 46514000
AMZN 2022-04-19 152.029495 158.649002 151.550507 158.115494 54926000
AMZN 2022-04-20 157.602493 157.602493 153.6035 153.998001 59630000
AMZN 2022-04-21 154.714005 156.738007 147.589493 148.296005 63970000
AMZN 2022-04-22 148.25 149.615005 143.697495 144.350006 73078000
AMZN 2022-04-25 144.022995 146.221497 142.306503 146.074005 61874000
AMZN 2022-04-26 144.800003 144.856003 138.929504 139.391006 77530000
AMZN 2022-04-27 140.191498 141.948502 135.783493 138.167007 71336000
AMZN 2022-04-28 142.177994 145.9375 140.300003 144.596497 117316000
AMZN 2022-04-29 129.848999 130.761002 121.625 124.281502 272662000
AMZN 2022-05-02 122.401001 124.667999 118.375 124.5 148788000
AMZN 2022-05-03 124.053497 126.220497 122.824997 124.253502 79134000
AMZN 2022-05-04 123.599998 126.0 119.182999 125.928497 110746000
AMZN 2022-05-05 123.0 123.499001 115.072502 116.406998 144392000
AMZN 2022-05-06 114.849998 119.050499 113.081497 114.772499 124260000
AMZN 2022-05-09 111.3125 114.0 107.957001 108.789001 128124000
AMZN 2022-05-10 111.25 112.642502 107.170998 108.859001 105434000
AMZN 2022-05-11 108.1035 110.155998 104.428497 105.372002 109704000
AMZN 2022-05-12 102.75 110.780502 102.405502 106.930496 132026000
AMZN 2022-05-13 109.069 113.183998 107.800003 113.055 93684000
AMZN 2022-05-16 113.099998 113.9925 110.353996 110.810501 74566000
AMZN 2022-05-17 113.275002 115.800003 111.276497 115.3685 76448000
AMZN 2022-05-18 111.439499 112.852997 106.249001 107.112503 108380000
AMZN 2022-05-19 106.280502 110.033997 106.193001 107.319 88142000
AMZN 2022-05-20 109.568497 109.898003 105.009499 107.591003 99500000
AMZN 2022-05-23 108.460999 108.819 103.949997 107.556999 107798000
AMZN 2022-05-24 104.025002 105.400002 101.260002 104.099998 102934000
AMZN 2022-05-25 103.655502 108.175003 103.650002 106.775002 93120000
AMZN 2022-05-26 107.970001 112.665497 107.453499 111.077499 93002000
AMZN 2022-05-27 113.550003 115.186996 112.627998 115.1465 93660000
AMZN 2022-05-31 116.279999 121.994499 115.675003 120.209503 144634000
AMZN 2022-06-01 122.255997 125.179001 120.622498 121.683998 127528000
AMZN 2022-06-02 121.683998 125.610001 120.044998 125.511002 100560000
AMZN 2022-06-03 124.199997 124.400002 121.046501 122.349998 97604000
AMZN 2022-06-06 125.25 128.990005 123.809998 124.790001 135269000
AMZN 2022-06-07 122.010002 124.099998 120.629997 123.0 85156700
AMZN 2022-06-08 122.610001 123.75 120.75 121.18 64926600
AMZN 2022-06-09 119.989998 121.300003 116.099998 116.150002 67029800
AMZN 2022-06-10 113.419998 114.5 109.050003 109.650002 87266000
AMZN 2022-06-13 104.190002 106.540001 101.860001 103.669998 99277700
AMZN 2022-06-14 104.190002 104.879997 101.43 102.309998 69728800
AMZN 2022-06-15 103.860001 109.059998 103.529999 107.669998 85011100
AMZN 2022-06-16 104.470001 104.580002 102.010002 103.660004 82186300
AMZN 2022-06-17 102.800003 106.980003 102.510002 106.220001 99772100
AMZN 2022-06-21 108.199997 111.629997 103.559998 108.68 70901200
AMZN 2022-06-22 107.43 112.129997 107.019997 108.949997 60040100
AMZN 2022-06-23 110.389999 113.0 107.93 112.440002 64345300
AMZN 2022-06-24 112.379997 116.709999 111.43 116.459999 69867600
AMZN 2022-06-27 117.089996 117.980003 112.699997 113.220001 62133200
AMZN 2022-06-28 113.5 114.849998 107.040001 107.400002 74942900
AMZN 2022-06-29 107.379997 110.989998 106.910004 108.919998 66375300
AMZN 2022-06-30 108.110001 108.18 102.519997 106.209999 97679400
AMZN 2022-07-01 106.290001 109.75 105.849998 109.559998 73021200
AMZN 2022-07-05 107.599998 114.080002 106.32 113.5 76583700
AMZN 2022-07-06 113.209999 115.480003 112.010002 114.330002 66958900
AMZN 2022-07-07 113.849998 116.989998 113.489998 116.330002 57872300
AMZN 2022-07-08 114.599998 116.580002 113.690002 115.540001 45719700
AMZN 2022-07-11 114.080002 114.300003 110.870003 111.75 53487600
AMZN 2022-07-12 112.160004 113.230003 108.339996 109.220001 54280300
AMZN 2022-07-13 107.029999 111.779999 106.010002 110.400002 61353800
AMZN 2022-07-14 110.239998 111.18 107.580002 110.629997 51163100
AMZN 2022-07-15 112.5 115.589996 111.589996 113.550003 84317800
AMZN 2022-07-18 115.0 117.239998 113.150002 113.760002 59115400
AMZN 2022-07-19 115.699997 118.949997 114.029999 118.209999 60990000
AMZN 2022-07-20 118.620003 123.480003 118.32 122.769997 71268300
AMZN 2022-07-21 123.199997 124.849998 121.260002 124.629997 60239900
AMZN 2022-07-22 125.010002 125.5 121.349998 122.419998 51463800
AMZN 2022-07-25 122.699997 123.639999 120.029999 121.139999 50221300
AMZN 2022-07-26 115.790001 118.150002 114.529999 114.809998 67075100
AMZN 2022-07-27 117.309998 121.900002 117.160004 120.970001 61582000
AMZN 2022-07-28 121.57 122.839996 118.080002 122.279999 82245500
AMZN 2022-07-29 134.899994 137.649994 132.410004 134.949997 148892900
AMZN 2022-08-01 134.960007 138.830002 133.509995 135.389999 76846900
AMZN 2022-08-02 134.720001 137.440002 134.089996 134.160004 61922400
AMZN 2022-08-03 136.210007 140.490005 136.050003 139.520004 71827800
AMZN 2022-08-04 140.580002 143.559998 139.550003 142.570007 70585000
AMZN 2022-08-05 140.100006 142.860001 139.600006 140.800003 50686900
AMZN 2022-08-08 142.050003 144.229996 138.289993 139.410004 52229000
AMZN 2022-08-09 138.050003 138.949997 136.210007 137.830002 40434700
AMZN 2022-08-10 142.899994 144.600006 141.009995 142.690002 54773800
AMZN 2022-08-11 143.860001 144.490005 139.759995 140.639999 44867300
AMZN 2022-08-12 142.050003 143.570007 140.119995 143.550003 47643500
AMZN 2022-08-15 142.800003 143.759995 141.490005 143.179993 39014600
AMZN 2022-08-16 143.910004 146.570007 142.0 144.779999 59102900
AMZN 2022-08-17 142.690002 143.380005 140.779999 142.100006 48149800
AMZN 2022-08-18 141.320007 142.770004 140.380005 142.300003 37458700
AMZN 2022-08-19 140.470001 141.110001 137.910004 138.229996 47792800
AMZN 2022-08-22 135.720001 136.320007 132.850006 133.220001 50461500
AMZN 2022-08-23 133.410004 134.990005 132.949997 133.619995 36252100
AMZN 2022-08-24 132.75 135.470001 132.100006 133.800003 38627000
AMZN 2022-08-25 135.259995 137.419998 134.279999 137.279999 37496300
AMZN 2022-08-26 136.550003 137.830002 130.5 130.75 53322700
AMZN 2022-08-29 129.899994 131.949997 128.770004 129.789993 48101600
AMZN 2022-08-30 131.25 132.070007 126.849998 128.729996 49203000
AMZN 2022-08-31 129.449997 130.589996 126.739998 126.769997 53648700
AMZN 2022-09-01 126.0 128.020004 123.660004 127.82 56636100
AMZN 2022-09-02 129.5 131.380005 126.389999 127.510002 57429800
AMZN 2022-09-06 127.919998 128.619995 124.739998 126.110001 43888600
AMZN 2022-09-07 126.120003 129.820007 125.400002 129.479996 47900300
AMZN 2022-09-08 127.720001 130.279999 127.099998 129.820007 43988500
AMZN 2022-09-09 130.910004 133.690002 130.759995 133.270004 49387600
AMZN 2022-09-12 134.100006 136.490005 134.0 136.449997 53826900
AMZN 2022-09-13 131.009995 131.399994 126.269997 126.82 72694000
AMZN 2022-09-14 127.360001 128.839996 126.330002 128.550003 45316800
AMZN 2022-09-15 127.379997 130.369995 125.5 126.279999 52887200
AMZN 2022-09-16 122.779999 123.870003 120.699997 123.529999 115667800
AMZN 2022-09-19 122.160004 124.709999 121.800003 124.660004 47279700
AMZN 2022-09-20 123.349998 124.400002 121.139999 122.190002 47698400
AMZN 2022-09-21 122.489998 123.760002 118.449997 118.540001 58498900
AMZN 2022-09-22 117.080002 118.790001 116.260002 117.309998 55229200
AMZN 2022-09-23 116.0 116.050003 112.059998 113.779999 65126700
AMZN 2022-09-26 113.300003 117.339996 113.129997 115.150002 62723300
AMZN 2022-09-27 117.199997 118.32 113.050003 114.410004 60094700
AMZN 2022-09-28 114.379997 118.699997 113.800003 118.010002 55763800
AMZN 2022-09-29 115.599998 116.07 113.059998 114.800003 58969700
AMZN 2022-09-30 114.080002 116.919998 112.839996 113.0 59479600
AMZN 2022-10-03 113.580002 116.910004 112.449997 115.879997 50941900
AMZN 2022-10-04 119.889999 123.0 119.790001 121.089996 62812600
AMZN 2022-10-05 118.580002 121.75 117.690002 120.949997 48217500
AMZN 2022-10-06 120.769997 121.529999 119.5 120.300003 42253800
AMZN 2022-10-07 118.0 118.169998 113.879997 114.559998 54678000
AMZN 2022-10-10 115.099998 116.25 112.43 113.669998 42339700
AMZN 2022-10-11 112.709999 115.480003 110.389999 112.209999 56432200
AMZN 2022-10-12 112.489998 113.830002 111.400002 112.900002 45728700
AMZN 2022-10-13 107.879997 113.440002 105.349998 112.529999 86868100
AMZN 2022-10-14 114.099998 114.959999 106.599998 106.900002 67737300
AMZN 2022-10-17 110.110001 114.190002 110.089996 113.790001 62782000
AMZN 2022-10-18 119.059998 119.519997 114.790001 116.360001 65607400
AMZN 2022-10-19 114.709999 116.589996 113.220001 115.07 47198100
AMZN 2022-10-20 113.830002 118.239998 113.510002 115.25 48795100
AMZN 2022-10-21 114.790001 119.589996 114.5 119.32 55660500
AMZN 2022-10-24 119.980003 120.389999 116.57 119.82 49531500
AMZN 2022-10-25 119.650002 121.32 118.949997 120.599998 50934600
AMZN 2022-10-26 116.0 119.349998 114.760002 115.660004 68802300
AMZN 2022-10-27 113.919998 114.120003 109.769997 110.959999 129605400
AMZN 2022-10-28 97.910004 103.959999 97.660004 103.410004 223133400
AMZN 2022-10-31 103.559998 104.870003 100.739998 102.440002 99251400
AMZN 2022-11-01 103.989998 104.580002 96.059998 96.790001 153370000
AMZN 2022-11-02 97.32 97.739998 92.010002 92.120003 135761800
AMZN 2022-11-03 92.470001 93.5 89.019997 89.300003 136683300
AMZN 2022-11-04 91.489998 92.440002 88.040001 90.980003 129101300
AMZN 2022-11-07 91.949997 92.099998 89.040001 90.529999 77495700
AMZN 2022-11-08 90.790001 91.720001 88.230003 89.980003 88703400
AMZN 2022-11-09 89.470001 89.480003 85.870003 86.139999 90796200
AMZN 2022-11-10 92.940002 98.690002 91.650002 96.629997 173414900
AMZN 2022-11-11 97.879997 101.190002 96.660004 100.790001 111590500
AMZN 2022-11-14 98.769997 100.120003 97.290001 98.489998 99533100
AMZN 2022-11-15 103.209999 103.790001 97.339996 98.940002 111336300
AMZN 2022-11-16 96.849998 98.489998 95.540001 97.120003 87958800
AMZN 2022-11-17 95.370003 96.970001 94.029999 94.849998 82617900
AMZN 2022-11-18 95.949997 95.989998 92.480003 94.139999 72428200
AMZN 2022-11-21 93.970001 95.019997 90.589996 92.459999 84330300
AMZN 2022-11-22 92.620003 93.349998 90.870003 93.199997 62192000
AMZN 2022-11-23 93.239998 94.580002 92.830002 94.129997 59414700
AMZN 2022-11-25 93.790001 94.43 93.07 93.410004 35088600
AMZN 2022-11-28 93.93 96.400002 93.43 93.949997 74943100
AMZN 2022-11-29 94.040001 94.410004 91.440002 92.419998 65567300
AMZN 2022-11-30 92.470001 96.540001 91.529999 96.540001 102805800
AMZN 2022-12-01 96.989998 97.230003 94.919998 95.5 68488000
AMZN 2022-12-02 94.480003 95.360001 93.779999 94.129997 72496400
AMZN 2022-12-05 93.050003 94.059998 90.82 91.010002 71535500
AMZN 2022-12-06 90.5 91.040001 87.900002 88.25 75503600
AMZN 2022-12-07 88.339996 89.889999 87.480003 88.459999 68086900
AMZN 2022-12-08 89.239998 90.860001 87.879997 90.349998 73305900
AMZN 2022-12-09 88.900002 90.300003 88.629997 89.089996 67398500
AMZN 2022-12-12 89.209999 90.580002 87.870003 90.550003 61999800
AMZN 2022-12-13 95.230003 96.25 90.519997 92.489998 100212000
AMZN 2022-12-14 92.5 93.459999 89.870003 91.580002 70298000
AMZN 2022-12-15 89.889999 89.970001 87.470001 88.449997 84802900
AMZN 2022-12-16 88.269997 89.349998 86.730003 87.860001 146144100
AMZN 2022-12-19 87.510002 87.629997 84.510002 84.919998 83531500
AMZN 2022-12-20 85.330002 86.610001 84.330002 85.190002 74348300
AMZN 2022-12-21 86.18 87.230003 85.209999 86.769997 59267200
AMZN 2022-12-22 85.519997 85.68 82.25 83.790001 81431300
AMZN 2022-12-23 83.25 85.779999 82.93 85.25 57433700
AMZN 2022-12-27 84.970001 85.349998 83.0 83.040001 57284000
AMZN 2022-12-28 82.800003 83.480003 81.690002 81.82 58228600
AMZN 2022-12-29 82.870003 84.550003 82.550003 84.18 54995900
CRM 2010-01-04 18.6525 18.8825 18.547501 18.705 7906000
CRM 2010-01-05 18.612499 18.75 18.200001 18.625 7942400
CRM 2010-01-06 18.6875 18.75 18.495001 18.592501 5122400
CRM 2010-01-07 18.629999 18.737499 18.385 18.51 4840000
CRM 2010-01-08 18.5175 18.5875 18.315001 18.5375 5510400
CRM 2010-01-11 18.65 18.674999 18.1975 18.4125 6399200
CRM 2010-01-12 17.610001 17.622499 17.065001 17.0725 21053200
CRM 2010-01-13 17.07 17.1975 16.7425 17.125 20649600
CRM 2010-01-14 17.122499 17.432501 17.122499 17.297501 10400400
CRM 2010-01-15 17.262501 17.387501 17.025 17.157499 8564800
CRM 2010-01-19 17.147499 17.467501 17.0375 17.375 6252800
CRM 2010-01-20 17.200001 17.2925 16.875 17.137501 7260000
CRM 2010-01-21 17.155001 17.379999 16.6525 16.719999 8946000
CRM 2010-01-22 16.682501 16.735001 16.09 16.135 8788800
CRM 2010-01-25 16.370001 16.4025 15.8675 16.032499 9866800
CRM 2010-01-26 16.040001 16.545 15.8375 16.352501 10367200
CRM 2010-01-27 16.352501 16.415001 16.0975 16.35 5947600
CRM 2010-01-28 16.307501 16.325001 15.86 16.040001 5684400
CRM 2010-01-29 16.202499 16.290001 15.8 15.8875 6281200
CRM 2010-02-01 16.004999 16.32 15.9125 16.295 5632000
CRM 2010-02-02 16.3125 16.3925 16.022499 16.264999 4664400
CRM 2010-02-03 16.200001 16.557501 16.1 16.405001 4725600
CRM 2010-02-04 16.209999 16.272499 15.4575 15.6075 11797200
CRM 2010-02-05 15.6225 15.625 15.075 15.52 12440800
CRM 2010-02-08 15.5225 15.76 15.3075 15.53 5062400
CRM 2010-02-09 15.67 16.225 15.67 16.165001 9099200
CRM 2010-02-10 16.195 16.225 16.0075 16.182501 6855200
CRM 2010-02-11 16.192499 16.5275 15.955 16.49 6448800
CRM 2010-02-12 16.3575 16.415001 16.047501 16.272499 8150000
CRM 2010-02-16 16.3675 16.612499 16.327499 16.549999 5511200
CRM 2010-02-17 16.557501 16.83 16.557501 16.695 6672400
CRM 2010-02-18 16.915001 17.235001 16.8575 17.112499 8361600
CRM 2010-02-19 17.030001 17.372499 17.004999 17.23 7196800
CRM 2010-02-22 17.327499 17.3825 17.174999 17.26 5123600
CRM 2010-02-23 17.182501 17.3475 16.975 17.059999 5597200
CRM 2010-02-24 17.08 17.504999 17.022499 17.360001 10460400
CRM 2010-02-25 17.2075 17.209999 16.192499 17.002501 19942400
CRM 2010-02-26 16.815001 17.0175 16.625 16.987499 10079600
CRM 2010-03-01 16.934999 17.8475 16.879999 17.725 10422000
CRM 2010-03-02 17.6975 18.0875 17.657499 17.959999 8080800
CRM 2010-03-03 17.9925 18.07 17.622499 17.6425 5988000
CRM 2010-03-04 17.674999 17.7325 17.5 17.7225 5519200
CRM 2010-03-05 17.799999 18.247499 17.799999 18.07 6999200
CRM 2010-03-08 18.08 18.405001 18.030001 18.237499 5848800
CRM 2010-03-09 18.0175 18.549999 17.969999 18.42 9360000
CRM 2010-03-10 18.4125 18.85 18.405001 18.797501 8216000
CRM 2010-03-11 18.702499 18.875 18.639999 18.855 6578000
CRM 2010-03-12 18.934999 19.094999 18.7775 18.9275 4140400
CRM 2010-03-15 18.852501 18.940001 18.637501 18.9 5657200
CRM 2010-03-16 18.870001 19.272499 18.855 19.172501 7889200
CRM 2010-03-17 19.2225 19.372499 19.0825 19.184999 5502800
CRM 2010-03-18 19.172501 19.362499 19.110001 19.227501 5493600
CRM 2010-03-19 19.004999 19.375 18.91 19.004999 6185600
CRM 2010-03-22 18.682501 19.495001 18.647499 19.377501 6491600
CRM 2010-03-23 19.415001 19.445 19.112499 19.275 4934800
CRM 2010-03-24 19.147499 19.3025 18.987499 19.040001 4733600
CRM 2010-03-25 19.17 19.389999 18.987499 18.9925 5840800
CRM 2010-03-26 19.049999 19.075001 18.657499 18.737499 4206400
CRM 2010-03-29 18.8025 18.8575 18.615 18.692499 4227200
CRM 2010-03-30 18.799999 19.125 18.692499 18.852501 7784000
CRM 2010-03-31 18.8225 18.879999 18.5725 18.612499 4547200
CRM 2010-04-01 18.780001 19.025 18.67 18.885 4212800
CRM 2010-04-05 18.977501 19.237499 18.969999 19.2125 3449200
CRM 2010-04-06 19.102501 19.860001 19.032499 19.7075 9928800
CRM 2010-04-07 19.700001 19.700001 19.17 19.295 7023600
CRM 2010-04-08 19.1775 19.525 19.040001 19.487499 6352800
CRM 2010-04-09 19.639999 19.9725 19.352501 19.942499 7682400
CRM 2010-04-12 19.997499 20.307501 19.872499 20.127501 9838000
CRM 2010-04-13 20.09 20.1675 19.92 20.1075 5231600
CRM 2010-04-14 20.4825 20.9925 20.415001 20.967501 8835600
CRM 2010-04-15 20.997499 21.0975 20.7775 20.932501 5531600
CRM 2010-04-16 20.91 21.23 20.754999 20.870001 9941200
CRM 2010-04-19 20.7575 20.9625 20.25 20.6625 7141600
CRM 2010-04-20 20.895 21.155001 20.7575 21.120001 4295200
CRM 2010-04-21 21.209999 21.297501 20.987499 21.27 6288800
CRM 2010-04-22 21.2125 22.355 21.0 22.174999 10038800
CRM 2010-04-23 22.122499 22.295 21.625 22.040001 6087600
CRM 2010-04-26 22.1625 22.375 22.047501 22.122499 3881600
CRM 2010-04-27 22.297501 22.297501 21.385 21.452499 5118400
CRM 2010-04-28 21.612499 21.615 21.202499 21.5375 5870800
CRM 2010-04-29 21.7075 22.0875 21.5725 22.035 4074400
CRM 2010-04-30 22.1 22.1 21.375 21.4 4456800
CRM 2010-05-03 21.52 22.067499 21.4375 21.93 4634000
CRM 2010-05-04 22.25 22.3225 21.3325 21.647499 9104800
CRM 2010-05-05 21.375 21.610001 21.157499 21.305 7292400
CRM 2010-05-06 21.2425 21.535 19.0 20.225 16295200
CRM 2010-05-07 20.2425 20.3475 19.045 19.379999 13885600
CRM 2010-05-10 20.6175 21.395 20.540001 21.372499 11520800
CRM 2010-05-11 20.99 21.975 20.9575 21.549999 10001200
CRM 2010-05-12 21.709999 22.139999 21.709999 22.1 9828400
CRM 2010-05-13 22.1 22.459999 21.6075 21.67 11328400
CRM 2010-05-14 21.504999 21.567499 20.8225 21.18 7905200
CRM 2010-05-17 21.379999 21.695 20.625 21.309999 6710000
CRM 2010-05-18 21.75 21.9175 20.844999 21.040001 7692800
CRM 2010-05-19 20.7125 20.934999 19.940001 20.4 10582400
CRM 2010-05-20 19.719999 20.317499 19.4725 19.7575 17455600
CRM 2010-05-21 18.485001 21.0175 18.477501 20.809999 43596800
CRM 2010-05-24 20.5825 21.254999 20.530001 20.547501 9276000
CRM 2010-05-25 20.004999 20.5625 19.700001 20.532499 11385600
CRM 2010-05-26 20.690001 21.4475 20.615 20.9375 12684800
CRM 2010-05-27 21.4175 21.75 21.344999 21.75 10038000
CRM 2010-05-28 21.567499 21.875 21.34 21.6325 9415600
CRM 2010-06-01 21.077499 21.7425 21.077499 21.2225 8402400
CRM 2010-06-02 21.4825 22.110001 21.192499 22.110001 7461600
CRM 2010-06-03 22.35 23.945 22.317499 23.799999 26548800
CRM 2010-06-04 23.125 24.0875 22.184999 22.41 25813600
CRM 2010-06-07 22.52 22.872499 21.905001 21.975 10798400
CRM 2010-06-08 22.275 22.434999 21.594999 22.0 14485600
CRM 2010-06-09 22.290001 22.9825 22.1425 22.254999 9701200
CRM 2010-06-10 22.84 23.1625 22.584999 23.105 9740000
CRM 2010-06-11 22.622499 24.217501 22.622499 24.16 14185600
CRM 2010-06-14 24.237499 24.272499 23.3225 23.375 15007600
CRM 2010-06-15 23.577499 23.905001 23.3575 23.752501 13090400
CRM 2010-06-16 23.555 23.7675 23.282499 23.584999 10197200
CRM 2010-06-17 23.7425 24.395 23.5825 24.275 14103200
CRM 2010-06-18 24.219999 24.25 23.8375 23.93 10055600
CRM 2010-06-21 24.35 24.485001 23.6425 23.852501 11048400
CRM 2010-06-22 23.725 23.952499 22.8325 22.975 13329600
CRM 2010-06-23 23.1875 23.450001 22.690001 23.235001 11338400
CRM 2010-06-24 23.377501 23.41 22.5975 22.76 11480400
CRM 2010-06-25 22.952499 22.995001 22.42 22.905001 8297200
CRM 2010-06-28 22.9725 23.0825 22.717501 22.82 6393200
CRM 2010-06-29 22.4275 22.4275 21.125 21.352501 15199200
CRM 2010-06-30 21.264999 21.8925 21.2225 21.455 15501600
CRM 2010-07-01 21.415001 21.905001 20.9025 21.7675 13087200
CRM 2010-07-02 21.83 22.237499 21.59 21.7775 9820800
CRM 2010-07-06 22.205 22.5425 21.737499 22.0275 10732400
CRM 2010-07-07 22.002501 22.870001 21.9475 22.844999 11062000
CRM 2010-07-08 23.2225 23.27 22.525 22.8925 7910800
CRM 2010-07-09 22.855 23.092501 22.73 22.945 4437200
CRM 2010-07-12 22.8575 23.1875 22.629999 22.9625 4533600
CRM 2010-07-13 23.217501 23.57 23.0 23.4125 6200400
CRM 2010-07-14 23.74 24.1075 23.594999 23.932501 8605200
CRM 2010-07-15 23.975 24.0525 23.6075 23.997499 6092400
CRM 2010-07-16 23.8225 23.8475 22.9475 23.012501 7004400
CRM 2010-07-19 23.0075 23.387501 22.887501 23.157499 7998400
CRM 2010-07-20 22.6425 23.3225 22.362499 23.280001 6506800
CRM 2010-07-21 23.424999 23.620001 22.955 23.040001 5971600
CRM 2010-07-22 23.432501 24.1075 23.375 23.9825 6374400
CRM 2010-07-23 23.93 25.075001 23.672501 24.942499 12543200
CRM 2010-07-26 25.0 25.372499 24.717501 25.0175 10813600
CRM 2010-07-27 25.1525 25.245001 24.4375 24.700001 6792000
CRM 2010-07-28 24.635 24.9375 24.3675 24.5275 4661600
CRM 2010-07-29 24.870001 24.995001 24.067499 24.4475 6449600
CRM 2010-07-30 24.2125 24.860001 24.025 24.737499 5489200
CRM 2010-08-02 25.275 25.622499 25.014999 25.477501 6564400
CRM 2010-08-03 25.4475 25.4925 25.0625 25.252501 5140000
CRM 2010-08-04 25.299999 25.942499 25.245001 25.889999 5920000
CRM 2010-08-05 25.865 25.865 25.475 25.672501 4642400
CRM 2010-08-06 25.355 25.605 24.969999 25.5825 5499600
CRM 2010-08-09 25.59 26.110001 25.5375 26.014999 6108400
CRM 2010-08-10 25.49 25.615 25.217501 25.4125 7448000
CRM 2010-08-11 24.780001 24.8125 24.309999 24.477501 9782400
CRM 2010-08-12 23.924999 24.450001 23.775 24.237499 10554000
CRM 2010-08-13 24.245001 24.549999 24.1175 24.309999 7770400
CRM 2010-08-16 24.2225 24.370001 23.9375 24.157499 7285200
CRM 2010-08-17 24.5975 25.16 24.377501 24.8325 9106400
CRM 2010-08-18 24.875 24.9725 24.4925 24.8325 7196000
CRM 2010-08-19 24.860001 24.975 24.09 24.102501 13326800
CRM 2010-08-20 26.0625 28.247499 26.035 28.1875 42439200
CRM 2010-08-23 27.68 28.35 27.1875 28.07 27180400
CRM 2010-08-24 27.110001 28.5375 27.075001 28.3225 27593200
CRM 2010-08-25 27.955 28.360001 27.34 28.047501 18384000
CRM 2010-08-26 28.067499 28.325001 27.450001 27.459999 13586400
CRM 2010-08-27 27.6325 28.049999 26.8125 27.870001 12054800
CRM 2010-08-30 27.5425 28.07 27.2675 27.2925 8872800
CRM 2010-08-31 27.1325 27.6625 27.077499 27.469999 12160400
CRM 2010-09-01 27.9725 29.202499 27.825001 29.1 20854800
CRM 2010-09-02 28.9925 29.897499 28.907499 29.780001 14759600
CRM 2010-09-03 29.940001 30.362499 29.59 29.907499 16477200
CRM 2010-09-07 29.754999 30.112499 29.7125 29.9125 7971600
CRM 2010-09-08 30.1075 30.3225 29.785 29.9475 8782000
CRM 2010-09-09 30.49 30.5 29.3125 29.4125 10284000
CRM 2010-09-10 29.627501 29.842501 29.127501 29.355 9489600
CRM 2010-09-13 29.717501 30.0 29.225 29.647499 10162800
CRM 2010-09-14 29.1875 29.725 29.127501 29.445 11873600
CRM 2010-09-15 29.372499 29.4375 28.825001 29.202499 9294800
CRM 2010-09-16 29.09 29.424999 28.985001 29.23 8204000
CRM 2010-09-17 29.495001 29.549999 28.9375 29.184999 10694000
CRM 2010-09-20 29.4575 30.942499 29.305 30.785 16048000
CRM 2010-09-21 30.695 30.735001 30.174999 30.3475 9337600
CRM 2010-09-22 30.3375 30.372499 29.5 29.672501 10432800
CRM 2010-09-23 29.475 29.860001 29.1775 29.372499 8086400
CRM 2010-09-24 29.924999 30.262501 29.67 29.834999 10028000
CRM 2010-09-27 29.827499 29.887501 29.2075 29.26 6844400
CRM 2010-09-28 29.469999 29.5 28.415001 28.692499 12415200
CRM 2010-09-29 28.7325 28.945 27.795 28.395 15104000
CRM 2010-09-30 28.68 29.1 27.9375 27.950001 13821600
CRM 2010-10-01 28.272499 28.2875 27.629999 28.0 10276400
CRM 2010-10-04 27.922501 28.247499 27.469999 28.02 9086400
CRM 2010-10-05 28.5 28.727501 28.105 28.477501 10483200
CRM 2010-10-06 28.530001 28.530001 24.48 26.237499 64562800
CRM 2010-10-07 26.705 26.747499 25.567499 26.23 28779200
CRM 2010-10-08 26.2225 26.702499 25.727501 26.467501 14123600
CRM 2010-10-11 26.452499 26.4725 24.940001 24.977501 23921200
CRM 2010-10-12 24.952499 26.594999 24.690001 26.3675 25572000
CRM 2010-10-13 26.719999 27.297501 26.5075 26.827499 18388400
CRM 2010-10-14 26.8825 26.985001 26.262501 26.84 10725600
CRM 2010-10-15 27.1 27.192499 26.7075 27.094999 9300400
CRM 2010-10-18 27.23 27.23 25.995001 26.407499 13386400
CRM 2010-10-19 25.272499 26.342501 25.112499 25.907499 12371200
CRM 2010-10-20 26.127501 26.450001 25.549999 26.1075 7460800
CRM 2010-10-21 26.202499 26.885 26.025 26.325001 7202000
CRM 2010-10-22 26.3675 27.217501 26.172501 26.985001 6678400
CRM 2010-10-25 27.407499 28.4125 27.377501 28.137501 15242000
CRM 2010-10-26 27.9175 28.195 27.5825 27.965 8191600
CRM 2010-10-27 28.6075 28.987499 28.012501 28.764999 11044800
CRM 2010-10-28 28.879999 29.032499 28.1325 28.75 6473600
CRM 2010-10-29 28.7125 29.25 28.575001 29.0175 6098800
CRM 2010-11-01 29.084999 29.112499 28.155001 28.4375 7495200
CRM 2010-11-02 28.567499 28.997499 28.27 28.8575 5524000
CRM 2010-11-03 28.9475 29.227501 28.41 29.112499 8425600
CRM 2010-11-04 29.5 29.84 28.397499 28.5075 12630400
CRM 2010-11-05 28.700001 28.785 28.1075 28.2925 8197600
CRM 2010-11-08 28.475 29.0975 28.125 28.625 9884400
CRM 2010-11-09 28.545 28.82 28.182501 28.692499 9503200
CRM 2010-11-10 28.695 29.522499 28.610001 29.469999 10510800
CRM 2010-11-11 28.827499 29.522499 28.387501 29.182501 9027200
CRM 2010-11-12 28.895 29.540001 28.66 28.752501 7510400
CRM 2010-11-15 28.825001 29.0 28.327499 28.407499 8118000
CRM 2010-11-16 28.127501 28.407499 27.3025 27.754999 9161600
CRM 2010-11-17 27.8025 28.165001 27.372499 27.5375 9602000
CRM 2010-11-18 28.2875 29.129999 28.182501 28.942499 20036800
CRM 2010-11-19 31.6 34.327499 31.6 34.185001 63398800
CRM 2010-11-22 33.825001 35.047501 33.82 34.9575 22693600
CRM 2010-11-23 34.314999 35.735001 34.299999 35.625 25506800
CRM 2010-11-24 35.452499 36.357498 35.16 36.2925 17630000
CRM 2010-11-26 35.575001 36.612499 35.575001 36.4575 6282400
CRM 2010-11-29 36.0 36.5 35.657501 35.952499 13376000
CRM 2010-11-30 35.537498 36.037498 34.779999 34.805 23892800
CRM 2010-12-01 35.517502 36.244999 35.48 36.009998 12007600
CRM 2010-12-02 36.055 36.369999 35.587502 35.755001 12354800
CRM 2010-12-03 35.474998 36.047501 35.474998 35.702499 8988400
CRM 2010-12-06 35.997501 36.419998 35.279999 36.307499 10564000
CRM 2010-12-07 37.25 37.424999 36.2775 36.310001 15427200
CRM 2010-12-08 37.272499 37.66 36.5 37.645 16046400
CRM 2010-12-09 37.814999 37.814999 36.817501 37.122501 12301600
CRM 2010-12-10 37.1525 37.5 36.709999 37.1525 9740800
CRM 2010-12-13 37.4725 37.490002 35.945 35.970001 11158400
CRM 2010-12-14 36.002499 36.162498 34.0 34.080002 22624000
CRM 2010-12-15 33.9175 34.459999 33.512501 33.93 14452800
CRM 2010-12-16 34.119999 34.645 33.8125 34.3825 8933600
CRM 2010-12-17 34.5 34.702499 34.099998 34.125 9222800
CRM 2010-12-20 34.195 34.25 33.002499 33.552502 10931200
CRM 2010-12-21 33.8475 35.0 33.794998 34.7575 11824000
CRM 2010-12-22 34.564999 34.700001 33.8125 33.8825 10308400
CRM 2010-12-23 33.802502 33.9725 33.279999 33.860001 8708400
CRM 2010-12-27 33.810001 33.837502 33.127499 33.502499 6361600
CRM 2010-12-28 33.692501 33.692501 33.077499 33.330002 4158800
CRM 2010-12-29 33.362499 33.592499 33.0825 33.237499 5374800
CRM 2010-12-30 33.1325 33.349998 32.91 33.060001 4775200
CRM 2010-12-31 32.919998 33.0425 32.415001 33.0 8038800
CRM 2011-01-03 33.282501 34.535 33.282501 34.150002 11284400
CRM 2011-01-04 34.612499 34.672501 33.349998 33.922501 9003600
CRM 2011-01-05 34.087502 35.5625 33.875 35.549999 14439200
CRM 2011-01-06 36.040001 36.172501 35.355 35.834999 11770400
CRM 2011-01-07 35.834999 35.834999 34.625 35.555 8480400
CRM 2011-01-10 35.252499 35.799999 35.0 35.66 6548400
CRM 2011-01-11 35.967499 35.967499 35.017502 35.279999 6034800
CRM 2011-01-12 35.732498 35.8475 35.060001 35.41 6154400
CRM 2011-01-13 35.497501 36.32 35.174999 35.962502 9465600
CRM 2011-01-14 35.75 36.654999 35.692501 36.6175 7626800
CRM 2011-01-18 36.282501 36.404999 35.68 36.0825 8289600
CRM 2011-01-19 36.165001 36.209999 34.705002 35.209999 9199200
CRM 2011-01-20 33.302502 33.927502 32.25 32.947498 20682000
CRM 2011-01-21 33.209999 33.842499 33.0 33.060001 9462000
CRM 2011-01-24 32.060001 32.645 31.625 31.9575 16000400
CRM 2011-01-25 31.4125 31.855 30.5075 30.9925 17782400
CRM 2011-01-26 31.85 32.27 31.612499 32.072498 10467200
CRM 2011-01-27 32.435001 32.75 31.8575 32.060001 8052800
CRM 2011-01-28 32.560001 33.5 32.3475 32.9025 16472400
CRM 2011-01-31 32.959999 33.110001 32.102501 32.285 9790400
CRM 2011-02-01 32.505001 33.262501 32.0 32.91 8712000
CRM 2011-02-02 32.889999 34.240002 32.880001 33.77 10083600
CRM 2011-02-03 33.7575 34.119999 33.224998 33.5425 7934000
CRM 2011-02-04 33.822498 34.677502 33.59 34.487499 9096000
CRM 2011-02-07 34.52 34.674999 34.044998 34.224998 9052800
CRM 2011-02-08 34.25 34.467499 33.682499 34.075001 8430800
CRM 2011-02-09 33.8825 34.075001 33.314999 33.612499 6094000
CRM 2011-02-10 33.290001 34.59 33.075001 34.490002 8619600
CRM 2011-02-11 34.372501 35.514999 34.025002 35.377499 8576000
CRM 2011-02-14 35.209999 36.0625 35.209999 35.555 7187200
CRM 2011-02-15 36.272499 36.625 35.377499 35.622501 9969600
CRM 2011-02-16 35.6875 35.900002 35.384998 35.6875 6031600
CRM 2011-02-17 35.514999 35.625 35.052502 35.235001 8726800
CRM 2011-02-18 35.375 35.862499 35.157501 35.77 7945200
CRM 2011-02-22 35.205002 35.424999 33.814999 34.1875 10088800
CRM 2011-02-23 34.162498 34.672501 32.584999 33.342499 13047600
CRM 2011-02-24 33.665001 34.0425 33.025002 33.580002 17460000
CRM 2011-02-25 36.375 37.0 34.322498 34.7075 31779600
CRM 2011-02-28 34.212502 34.355 32.09 33.067501 27566400
CRM 2011-03-01 33.165001 33.220001 31.809999 32.012501 18276400
CRM 2011-03-02 32.125 33.057499 31.75 32.002499 15532800
CRM 2011-03-03 32.485001 32.919998 32.025002 32.517502 13414000
CRM 2011-03-04 32.91 32.987499 32.084999 32.4925 15894000
CRM 2011-03-07 32.244999 32.740002 31.305 32.005001 14676400
CRM 2011-03-08 31.860001 32.2925 31.549999 31.83 9297200
CRM 2011-03-09 31.645 32.02 31.290001 31.9275 8771600
CRM 2011-03-10 31.4275 31.985001 30.9375 31.799999 12660000
CRM 2011-03-11 31.25 32.322498 31.247499 31.967501 8255200
CRM 2011-03-14 31.405001 32.072498 31.045 31.235001 12072400
CRM 2011-03-15 30.139999 31.692499 30.059999 31.387501 11552400
CRM 2011-03-16 31.3475 32.0625 30.7875 31.040001 16580000
CRM 2011-03-17 31.4725 31.559999 30.522499 30.5825 12206000
CRM 2011-03-18 31.0375 31.057501 29.415001 30.002501 18676400
CRM 2011-03-21 30.195 31.5375 29.725 31.105 13904000
CRM 2011-03-22 30.965 31.0525 30.190001 30.372499 12389200
CRM 2011-03-23 30.227501 30.705 29.752501 30.530001 10310800
CRM 2011-03-24 31.424999 32.349998 31.15 32.3125 17210800
CRM 2011-03-25 32.337502 32.560001 31.807501 31.862499 11244000
CRM 2011-03-28 31.9825 32.237499 31.4125 31.997499 6440000
CRM 2011-03-29 31.772499 32.360001 31.5275 31.85 8300400
CRM 2011-03-30 31.977501 33.695 31.875 33.622501 16511600
CRM 2011-03-31 33.1175 33.490002 32.922501 33.395 10954800
CRM 2011-04-01 33.740002 34.172501 33.32 33.529999 11558400
CRM 2011-04-04 33.650002 33.709999 33.029999 33.5275 5995600
CRM 2011-04-05 33.282501 33.595001 32.862499 33.4025 9096400
CRM 2011-04-06 33.549999 33.737499 32.3475 32.857498 10189200
CRM 2011-04-07 33.342499 33.669998 33.0 33.490002 10424800
CRM 2011-04-08 33.630001 33.939999 33.375 33.662498 9205200
CRM 2011-04-11 33.645 34.27 33.5 33.654999 9428000
CRM 2011-04-12 33.200001 33.357498 32.702499 33.205002 9804400
CRM 2011-04-13 33.552502 33.797501 33.205002 33.595001 8226400
CRM 2011-04-14 33.279999 33.599998 33.0 33.255001 7064400
CRM 2011-04-15 33.327499 33.57 32.8825 33.432499 7830000
CRM 2011-04-18 33.119999 33.25 32.637501 33.047501 8340000
CRM 2011-04-19 32.93 33.139999 32.049999 32.6325 10565600
CRM 2011-04-20 33.700001 35.615002 33.525002 35.52 22222400
CRM 2011-04-21 35.227501 35.497501 34.7425 34.967499 9527600
CRM 2011-04-25 34.970001 34.970001 34.424999 34.702499 7109600
CRM 2011-04-26 34.772499 35.1325 34.060001 34.4025 7600000
CRM 2011-04-27 34.327499 34.8125 33.445 34.755001 7540400
CRM 2011-04-28 34.525002 34.75 33.7775 34.462502 6931200
CRM 2011-04-29 34.372501 34.875 34.067501 34.650002 5418400
CRM 2011-05-02 34.904999 34.924999 33.884998 34.047501 7436000
CRM 2011-05-03 34.002499 34.077499 32.945 33.415001 7590800
CRM 2011-05-04 33.310001 33.380001 32.287498 32.9175 8614800
CRM 2011-05-05 32.4925 33.200001 32.465 32.7425 7002800
CRM 2011-05-06 33.4025 33.682499 32.672501 33.080002 6811200
CRM 2011-05-09 33.147499 33.3475 32.672501 33.177502 4015600
CRM 2011-05-10 33.389999 33.900002 33.192501 33.842499 5544400
CRM 2011-05-11 33.889999 34.247501 33.255001 33.595001 4794000
CRM 2011-05-12 33.625 34.0 32.932499 33.872501 5315200
CRM 2011-05-13 33.939999 34.397499 33.68 33.727501 5549600
CRM 2011-05-16 33.224998 33.470001 32.005001 32.240002 11210000
CRM 2011-05-17 32.165001 32.705002 31.8125 32.52 11950400
CRM 2011-05-18 32.547501 33.720001 32.525002 33.5625 10472000
CRM 2011-05-19 33.970001 34.357498 33.387501 33.952499 17094000
CRM 2011-05-20 36.310001 37.43 35.625 36.6525 42194400
CRM 2011-05-23 36.052502 36.695 35.807499 36.325001 15792000
CRM 2011-05-24 36.947498 38.087502 36.8825 37.650002 22720800
CRM 2011-05-25 37.134998 37.967499 37.075001 37.732498 11510400
CRM 2011-05-26 37.247501 38.497501 37.247501 38.389999 11574800
CRM 2011-05-27 38.247501 38.3125 37.752499 37.825001 9974800
CRM 2011-05-31 38.0075 38.064999 37.2775 38.064999 8816000
CRM 2011-06-01 37.697498 38.009998 36.299999 36.445 12743600
CRM 2011-06-02 36.400002 37.275002 36.272499 37.060001 7535600
CRM 2011-06-03 36.119999 36.7425 35.965 36.247501 7051200
CRM 2011-06-06 36.119999 36.345001 35.490002 35.7075 7246800
CRM 2011-06-07 35.825001 35.945 35.227501 35.509998 7660400
CRM 2011-06-08 35.432499 35.6175 34.625 35.07 7897600
CRM 2011-06-09 35.442501 35.6875 35.002499 35.455002 7746000
CRM 2011-06-10 35.490002 35.869999 34.849998 35.075001 6952800
CRM 2011-06-13 35.147499 35.227501 34.195 34.275002 9584400
CRM 2011-06-14 34.884998 35.580002 34.532501 35.154999 9129200
CRM 2011-06-15 34.747501 35.345001 34.362499 34.865002 12715200
CRM 2011-06-16 34.837502 35.110001 33.674999 34.32 11200800
CRM 2011-06-17 34.860001 35.095001 34.560001 34.8825 13312000
CRM 2011-06-20 34.845001 35.084999 34.6325 34.862499 5276400
CRM 2011-06-21 35.0275 36.075001 34.912498 35.98 8945200
CRM 2011-06-22 35.797501 36.192501 35.275002 35.537498 7700000
CRM 2011-06-23 35.002499 36.209999 35.002499 36.119999 8477200
CRM 2011-06-24 36.0425 36.400002 35.3675 35.759998 11150400
CRM 2011-06-27 35.567501 36.422501 35.264999 36.272499 5836800
CRM 2011-06-28 36.342499 37.0 36.205002 36.842499 5732800
CRM 2011-06-29 36.927502 36.927502 36.282501 36.5625 4934000
CRM 2011-06-30 36.787498 37.4025 36.724998 37.244999 7045200
CRM 2011-07-01 37.327499 37.630001 36.830002 37.3475 6382800
CRM 2011-07-05 37.4025 38.564999 37.115002 38.487499 8169200
CRM 2011-07-06 38.432499 39.112499 37.9925 39.072498 10210400
CRM 2011-07-07 39.372501 40.005001 39.272499 39.532501 9954000
CRM 2011-07-08 38.612499 39.237499 38.5 39.1675 7116400
CRM 2011-07-11 38.6525 39.087502 37.922501 38.107498 8061600
CRM 2011-07-12 38.275002 38.369999 37.625 37.724998 5363600
CRM 2011-07-13 38.110001 38.645 38.092499 38.220001 5298400
CRM 2011-07-14 38.205002 38.685001 37.505001 37.619999 6653200
CRM 2011-07-15 38.075001 38.630001 37.775002 38.599998 6164400
CRM 2011-07-18 38.439999 38.5 37.73 38.157501 4457200
CRM 2011-07-19 38.4175 40.029999 38.384998 39.830002 8363200
CRM 2011-07-20 40.017502 40.017502 38.345001 38.709999 7633600
CRM 2011-07-21 38.4725 38.610001 36.564999 36.772499 13632000
CRM 2011-07-22 36.982498 37.98 36.810001 37.602501 8096000
CRM 2011-07-25 37.177502 37.91 37.127499 37.407501 4981600
CRM 2011-07-26 37.5 38.1525 37.014999 37.9375 7111600
CRM 2011-07-27 37.7925 37.797501 36.2575 36.3475 9347600
CRM 2011-07-28 36.575001 36.897499 36.0625 36.525002 8042800
CRM 2011-07-29 36.1675 36.494999 35.400002 36.177502 7013600
CRM 2011-08-01 37.142502 37.235001 35.625 36.415001 7644400
CRM 2011-08-02 36.142502 37.142502 35.797501 35.814999 7222800
CRM 2011-08-03 36.2775 36.584999 34.2925 35.994999 10394000
CRM 2011-08-04 35.627499 35.747501 33.799999 33.857498 10842400
CRM 2011-08-05 34.82 35.0975 32.494999 33.922501 12984800
CRM 2011-08-08 33.072498 33.48 30.9475 31.2325 13323600
CRM 2011-08-09 31.762501 33.1525 30.807501 33.127499 13769200
CRM 2011-08-10 32.400002 33.067501 31.7775 32.057499 12761600
CRM 2011-08-11 32.407501 34.18 32.047501 33.637501 10658000
CRM 2011-08-12 33.974998 34.119999 33.2425 33.52 8325200
CRM 2011-08-15 34.105 34.482498 33.525002 34.342499 7332000
CRM 2011-08-16 34.494999 34.587502 32.5 33.2925 13100800
CRM 2011-08-17 33.232498 33.4375 30.969999 31.577499 18484000
CRM 2011-08-18 30.715 30.7875 28.155001 28.514999 30688000
CRM 2011-08-19 29.43 30.9625 27.684999 27.75 38495200
CRM 2011-08-22 28.565001 29.0525 27.305 27.715 20048000
CRM 2011-08-23 28.112499 29.672501 27.782499 29.665001 14463600
CRM 2011-08-24 29.379999 29.625 28.627501 29.105 15206800
CRM 2011-08-25 28.91 29.34 27.905001 28.1175 12771200
CRM 2011-08-26 27.870001 29.504999 27.764999 29.375 13376400
CRM 2011-08-29 29.705 31.797501 29.5625 31.645 16174800
CRM 2011-08-30 31.315001 31.325001 30.0875 30.865 14607600
CRM 2011-08-31 31.445 32.5 31.3925 32.1875 19376400
CRM 2011-09-01 32.18 32.5075 31.612499 31.75 12228000
CRM 2011-09-02 31.002501 31.377501 30.4 30.9025 11555200
CRM 2011-09-06 29.887501 30.5 29.18 30.2325 14421600
CRM 2011-09-07 31.0875 31.540001 30.625 31.365 8539600
CRM 2011-09-08 31.120001 31.834999 30.9725 31.2225 8763200
CRM 2011-09-09 30.8375 31.3325 30.5275 30.807501 12544800
CRM 2011-09-12 30.3225 30.997499 29.932501 30.934999 9336800
CRM 2011-09-13 30.942499 31.75 30.592501 31.645 8593600
CRM 2011-09-14 31.735001 33.047501 31.192499 32.59 10766000
CRM 2011-09-15 32.59 33.445 32.294998 33.055 12299200
CRM 2011-09-16 33.115002 34.157501 33.099998 34.139999 22376400
CRM 2011-09-19 33.419998 34.247501 33.022499 34.02 10086000
CRM 2011-09-20 33.857498 33.977501 31.995001 32.102501 14564000
CRM 2011-09-21 32.400002 33.0625 31.3825 31.6675 13832800
CRM 2011-09-22 30.129999 30.129999 28.695 29.334999 19255200
CRM 2011-09-23 29.3675 30.2075 29.290001 30.075001 10136000
CRM 2011-09-26 30.1325 30.385 28.625 30.295 13437600
CRM 2011-09-27 31.155001 31.815001 31.002501 31.1875 11302400
CRM 2011-09-28 31.18 31.459999 30.094999 30.202499 9180400
CRM 2011-09-29 30.969999 31.125 29.0075 29.887501 9748400
CRM 2011-09-30 28.9925 29.5825 28.264999 28.57 12290400
CRM 2011-10-03 28.245001 28.875 27.875 27.977501 10690400
CRM 2011-10-04 27.455 29.49 27.32 29.4 13187200
CRM 2011-10-05 28.735001 29.5 28.25 29.3125 12980800
CRM 2011-10-06 29.4175 30.672501 28.950001 30.5 13020400
CRM 2011-10-07 30.627501 30.8475 29.9925 30.24 8627200
CRM 2011-10-10 30.727501 31.5725 30.690001 31.432501 8018800
CRM 2011-10-11 30.9475 32.5 30.877501 31.897499 9520800
CRM 2011-10-12 32.080002 32.807499 31.775 31.815001 8664800
CRM 2011-10-13 31.629999 32.490002 31.512501 32.387501 6344000
CRM 2011-10-14 32.950001 33.119999 32.282501 32.950001 7864000
CRM 2011-10-17 32.4375 32.904999 31.5725 31.68 7901600
CRM 2011-10-18 31.535 32.709999 30.75 32.384998 9135200
CRM 2011-10-19 32.142502 32.904999 31.6775 31.842501 7756000
CRM 2011-10-20 31.702499 32.365002 31.139999 31.92 6074800
CRM 2011-10-21 32.272499 32.455002 31.6775 32.322498 6832400
CRM 2011-10-24 31.727501 33.237499 31.727501 33.1325 8055200
CRM 2011-10-25 32.645 32.962502 32.150002 32.389999 8303200
CRM 2011-10-26 32.459999 32.529999 30.059999 30.889999 21834400
CRM 2011-10-27 31.995001 33.735001 31.762501 33.34 21904800
CRM 2011-10-28 32.947498 34.9375 32.764999 34.785 15308400
CRM 2011-10-31 33.735001 34.23 33.2925 33.2925 7856800
CRM 2011-11-01 32.349998 32.945 31.684999 32.587502 12992400
CRM 2011-11-02 33.139999 33.150002 31.934999 32.459999 10990800
CRM 2011-11-03 32.939999 33.352501 32.112499 33.262501 8057600
CRM 2011-11-04 33.009998 33.232498 32.502499 32.8325 4981600
CRM 2011-11-07 32.695 33.672501 32.525002 33.334999 7201200
CRM 2011-11-08 33.7225 33.817501 33.037498 33.532501 6369600
CRM 2011-11-09 32.737499 33.34 32.067501 32.1875 8173200
CRM 2011-11-10 32.66 32.732498 31.262501 31.952499 7618400
CRM 2011-11-11 32.502499 32.875 32.200001 32.467499 7108400
CRM 2011-11-14 33.435001 34.052502 33.012501 33.380001 12706800
CRM 2011-11-15 33.762501 34.342499 33.25 34.150002 10642800
CRM 2011-11-16 33.860001 34.09 32.702499 32.939999 10648000
CRM 2011-11-17 33.41 33.41 31.067499 31.522499 26553600
CRM 2011-11-18 29.862499 30.0 27.77 28.3575 48698000
CRM 2011-11-21 27.987499 28.6075 26.264999 27.995001 28432800
CRM 2011-11-22 27.7925 28.1525 26.747499 27.0625 16068800
CRM 2011-11-23 26.717501 26.93 26.0 26.4475 16027600
CRM 2011-11-25 25.870001 26.7225 25.844999 26.2325 7435200
CRM 2011-11-28 27.282499 28.355 27.282499 27.795 17562400
CRM 2011-11-29 27.8225 28.2125 27.5275 27.647499 12251200
CRM 2011-11-30 28.745001 29.620001 28.4925 29.605 17102400
CRM 2011-12-01 29.012501 29.84 28.879999 29.594999 12666800
CRM 2011-12-02 29.745001 30.1625 29.512501 29.91 9842800
CRM 2011-12-05 30.7325 32.112499 30.5625 31.252501 20778400
CRM 2011-12-06 31.2125 31.5 30.727501 30.83 12810000
CRM 2011-12-07 30.65 30.815001 30.172501 30.647499 7630400
CRM 2011-12-08 30.372499 31.0 30.0825 30.157499 7983600
CRM 2011-12-09 30.2325 31.055 30.0 30.969999 8000000
CRM 2011-12-12 29.692499 30.0 28.559999 29.0175 15026800
CRM 2011-12-13 29.432501 29.655001 28.1425 28.3325 11335200
CRM 2011-12-14 28.040001 28.040001 26.825001 27.092501 15540800
CRM 2011-12-15 27.547501 27.620001 26.23 26.6775 13297600
CRM 2011-12-16 26.9475 27.327499 26.6525 26.764999 12270000
CRM 2011-12-19 26.7675 26.92 25.74 25.8675 9168400
CRM 2011-12-20 26.51 26.51 25.59 26.08 14539600
CRM 2011-12-21 24.9125 24.997499 23.522499 24.7575 39458400
CRM 2011-12-22 24.870001 25.235001 24.012501 25.084999 18088800
CRM 2011-12-23 25.047501 25.262501 24.344999 24.504999 9992800
CRM 2011-12-27 24.49 25.4475 24.49 25.0725 15964400
CRM 2011-12-28 25.0 25.237499 24.684999 25.032499 8098000
CRM 2011-12-29 25.0275 25.610001 24.879999 25.547501 8962800
CRM 2011-12-30 25.514999 25.775 25.325001 25.365 8144400
CRM 2012-01-03 26.045 26.51 25.225 25.299999 12983600
CRM 2012-01-04 24.747499 24.875 24.07 24.370001 19788400
CRM 2012-01-05 24.235001 24.987499 23.790001 24.692499 14988800
CRM 2012-01-06 24.745001 25.3125 24.2125 25.264999 17464400
CRM 2012-01-09 25.205 25.459999 24.8825 25.1875 13761600
CRM 2012-01-10 25.695 26.202499 25.415001 26.1975 17688400
CRM 2012-01-11 26.370001 26.924999 26.252501 26.455 14204000
CRM 2012-01-12 26.397499 26.5975 26.125 26.42 6792000
CRM 2012-01-13 26.15 26.215 25.6675 25.975 8543600
CRM 2012-01-17 26.057501 26.497499 25.719999 25.860001 7567600
CRM 2012-01-18 25.8475 27.065001 25.567499 26.924999 11434400
CRM 2012-01-19 27.8375 28.969999 27.8375 28.627501 20426000
CRM 2012-01-20 28.3675 28.8225 28.15 28.547501 9362800
CRM 2012-01-23 28.555 29.275 28.272499 28.6875 9100000
CRM 2012-01-24 28.717501 29.4575 28.6525 29.3825 7864000
CRM 2012-01-25 29.66 29.66 28.9575 29.535 6836000
CRM 2012-01-26 29.85 29.9925 28.885 29.055 6778000
CRM 2012-01-27 28.8125 29.52 28.702499 29.15 5397600
CRM 2012-01-30 28.93 29.3375 28.629999 28.8925 10216800
CRM 2012-01-31 29.27 29.34 28.6625 29.200001 5320800
CRM 2012-02-01 29.3375 29.997499 28.905001 29.83 7516800
CRM 2012-02-02 29.737499 30.112499 29.262501 29.57 8062800
CRM 2012-02-03 29.834999 31.1975 29.834999 31.025 11595600
CRM 2012-02-06 30.8025 31.1625 30.6 30.807501 6050000
CRM 2012-02-07 30.709999 30.975 30.455 30.700001 5415600
CRM 2012-02-08 30.83 30.985001 30.217501 30.950001 5908000
CRM 2012-02-09 30.855 31.924999 30.782499 31.4025 9218800
CRM 2012-02-10 32.0275 32.525002 31.73 32.110001 16473600
CRM 2012-02-13 32.450001 33.3325 32.349998 33.057499 17785600
CRM 2012-02-14 33.037498 33.682499 32.474998 32.900002 10091600
CRM 2012-02-15 33.077499 33.3825 32.482498 32.654999 9466000
CRM 2012-02-16 32.77 33.0 32.220001 32.9375 10111200
CRM 2012-02-17 33.112499 33.25 32.285 32.2925 9880400
CRM 2012-02-21 32.637501 32.737499 31.692499 31.9025 10157600
CRM 2012-02-22 32.255001 32.450001 31.934999 32.017502 7881200
CRM 2012-02-23 32.0 33.0 31.762501 32.942501 20930800
CRM 2012-02-24 36.384998 36.564999 34.9375 35.91 58348400
CRM 2012-02-27 35.182499 36.072498 35.002499 35.837502 15408000
CRM 2012-02-28 35.25 35.875 35.25 35.865002 11445200
CRM 2012-02-29 35.737499 36.25 35.5425 35.790001 10067200
CRM 2012-03-01 35.994999 36.397499 35.505001 36.244999 9913600
CRM 2012-03-02 35.997501 36.5 35.877499 35.947498 9123200
CRM 2012-03-05 35.852501 35.855 35.052502 35.52 7858400
CRM 2012-03-06 34.950001 35.345001 34.584999 35.172501 9244000
CRM 2012-03-07 35.334999 36.0 35.279999 35.865002 6978800
CRM 2012-03-08 36.002499 36.875 35.98 36.52 9545200
CRM 2012-03-09 36.52 37.0 36.407501 36.857498 7590400
CRM 2012-03-12 36.782501 37.0 36.377499 36.7925 6205200
CRM 2012-03-13 36.997501 38.217499 36.952499 38.064999 11707600
CRM 2012-03-14 37.967499 38.09 37.4025 37.9025 6467600
CRM 2012-03-15 37.9925 38.610001 37.75 38.107498 8651600
CRM 2012-03-16 38.400002 38.465 37.555 37.8475 7921200
CRM 2012-03-19 37.869999 37.8825 37.169998 37.485001 6862800
CRM 2012-03-20 37.3125 37.825001 36.822498 37.747501 6388800
CRM 2012-03-21 38.107498 39.012501 37.904999 38.592499 9936800
CRM 2012-03-22 38.2075 38.474998 37.950001 38.209999 5102800
CRM 2012-03-23 38.2225 38.66 38.075001 38.474998 4654000
CRM 2012-03-26 38.700001 39.389999 38.537498 39.334999 6768400
CRM 2012-03-27 39.169998 39.294998 38.3475 38.375 7746000
CRM 2012-03-28 38.487499 38.927502 37.9175 38.514999 6222800
CRM 2012-03-29 38.252499 39.357498 38.0425 39.102501 7193200
CRM 2012-03-30 39.182499 39.244999 38.224998 38.627499 6420800
CRM 2012-04-02 38.2225 39.612499 38.139999 39.294998 8230800
CRM 2012-04-03 39.150002 39.752499 39.107498 39.580002 5534800
CRM 2012-04-04 39.255001 39.255001 38.240002 38.919998 6243600
CRM 2012-04-05 39.002499 39.404999 38.607498 39.259998 4948400
CRM 2012-04-09 38.3825 39.474998 38.252499 39.380001 7308000
CRM 2012-04-10 39.435001 39.75 38.240002 38.432499 10788800
CRM 2012-04-11 38.084999 39.642502 38.084999 39.52 11344800
CRM 2012-04-12 39.447498 39.672501 39.0975 39.575001 6048000
CRM 2012-04-13 39.497501 40.4725 39.294998 39.842499 9975200
CRM 2012-04-16 40.192501 40.375 38.5625 38.732498 9880400
CRM 2012-04-17 38.862499 39.202499 38.477501 39.0425 6028800
CRM 2012-04-18 38.797501 39.895 38.695 39.66 5556000
CRM 2012-04-19 39.782501 41.1875 39.450001 39.892502 12405200
CRM 2012-04-20 40.017502 40.275002 39.2075 39.224998 7006400
CRM 2012-04-23 38.549999 38.959999 37.665001 38.75 9539600
CRM 2012-04-24 38.642502 38.692501 36.875 37.494999 9383600
CRM 2012-04-25 37.625 38.0 36.942501 37.674999 11908400
CRM 2012-04-26 37.75 39.087502 37.75 39.049999 7077600
CRM 2012-04-27 39.1175 39.720001 38.657501 39.165001 7682000
CRM 2012-04-30 39.022499 39.282501 38.697498 38.932499 3965200
CRM 2012-05-01 39.037498 39.845001 38.7425 39.220001 5548800
CRM 2012-05-02 38.990002 39.875 38.880001 39.735001 5876400
CRM 2012-05-03 40.067501 40.875 39.327499 39.380001 12618800
CRM 2012-05-04 39.299999 39.299999 38.07 38.147499 10230400
CRM 2012-05-07 37.947498 38.424999 37.685001 37.9575 6163200
CRM 2012-05-08 37.650002 37.720001 35.514999 36.505001 15954400
CRM 2012-05-09 36.077499 37.555 36.009998 37.244999 9210400
CRM 2012-05-10 37.342499 37.450001 33.592499 33.860001 38547600
CRM 2012-05-11 33.775002 35.067501 33.677502 34.445 13857600
CRM 2012-05-14 34.044998 34.657501 33.799999 34.137501 7354000
CRM 2012-05-15 34.577499 34.997501 34.387501 34.525002 11282800
CRM 2012-05-16 34.869999 34.935001 33.517502 34.145 13078400
CRM 2012-05-17 34.240002 34.744999 33.0275 33.450001 21522000
CRM 2012-05-18 35.857498 37.237499 35.75 36.395 36138000
CRM 2012-05-21 36.029999 37.3825 35.080002 37.262501 15436400
CRM 2012-05-22 37.044998 37.977501 36.75 37.362499 12460000
CRM 2012-05-23 36.7575 37.737499 36.389999 37.6525 10400000
CRM 2012-05-24 37.299999 37.560001 36.25 36.552502 10060400
CRM 2012-05-25 36.785 37.5 36.549999 36.75 9678400
CRM 2012-05-29 36.740002 37.18 35.799999 36.422501 10981600
CRM 2012-05-30 35.587502 35.7425 34.875 35.237499 13785200
CRM 2012-05-31 34.560001 35.134998 33.787498 34.654999 12621600
CRM 2012-06-01 33.560001 33.587502 32.650002 32.747501 15065600
CRM 2012-06-04 32.532501 33.047501 31.58 32.805 14039200
CRM 2012-06-05 32.685001 33.8125 32.450001 33.435001 10949200
CRM 2012-06-06 33.5825 34.432499 33.299999 34.244999 10435600
CRM 2012-06-07 34.580002 34.650002 33.814999 33.889999 7091200
CRM 2012-06-08 33.830002 34.157501 32.849998 34.122501 8953200
CRM 2012-06-11 34.3325 34.375 32.595001 32.615002 8252000
CRM 2012-06-12 32.922501 32.922501 31.737499 32.645 9843600
CRM 2012-06-13 32.567501 32.595001 31.639999 31.8325 8401600
CRM 2012-06-14 31.8225 32.407501 31.3125 32.34 12167600
CRM 2012-06-15 32.455002 33.767502 32.139999 33.639999 12874000
CRM 2012-06-18 32.830002 34.435001 32.535 34.200001 11644400
CRM 2012-06-19 34.580002 35.6175 34.134998 34.502499 10668400
CRM 2012-06-20 34.68 34.807499 34.047501 34.4375 7940400
CRM 2012-06-21 33.834999 34.4375 33.1675 33.192501 8782000
CRM 2012-06-22 33.285 34.3125 33.275002 34.2775 8194000
CRM 2012-06-25 33.802502 33.862499 33.172501 33.540001 5635200
CRM 2012-06-26 33.682499 34.1675 33.5 33.8325 4588400
CRM 2012-06-27 33.744999 34.325001 33.592499 33.93 4570800
CRM 2012-06-28 33.75 33.855 32.412498 32.945 7087600
CRM 2012-06-29 33.834999 34.577499 33.787498 34.564999 10560800
CRM 2012-07-02 34.227501 34.810001 33.982498 34.767502 8538800
CRM 2012-07-03 34.715 35.639999 34.630001 35.337502 3344400
CRM 2012-07-05 35.237499 35.959999 35.0 35.605 4278800
CRM 2012-07-06 34.9025 34.9025 33.369999 33.9375 11248400
CRM 2012-07-09 33.959999 34.174999 32.650002 32.825001 8984000
CRM 2012-07-10 33.154999 33.4175 32.0 32.217499 8694400
CRM 2012-07-11 32.497501 32.605 31.3225 31.727501 6042800
CRM 2012-07-12 31.995001 32.247501 31.202499 31.885 6979200
CRM 2012-07-13 32.060001 32.75 31.997499 32.637501 6668400
CRM 2012-07-16 32.487499 32.697498 31.860001 31.997499 4522800
CRM 2012-07-17 32.23 32.474998 31.275 31.695 7252400
CRM 2012-07-18 32.584999 34.115002 32.349998 33.724998 12746400
CRM 2012-07-19 33.935001 35.2075 33.849998 34.7775 10063200
CRM 2012-07-20 34.505001 34.505001 33.627499 33.790001 6290000
CRM 2012-07-23 33.044998 33.18 32.2225 32.75 10374400
CRM 2012-07-24 32.700001 32.779999 31.387501 31.68 15500000
CRM 2012-07-25 32.002499 32.282501 31.2775 31.33 9948400
CRM 2012-07-26 32.09 32.6875 30.7225 31.1525 18435600
CRM 2012-07-27 31.34 33.3475 31.34 32.872501 16979200
CRM 2012-07-30 32.892502 32.892502 31.2575 31.467501 14448400
CRM 2012-07-31 31.540001 32.055 30.91 31.09 9177600
CRM 2012-08-01 31.842501 31.907499 30.7425 31.1425 8856800
CRM 2012-08-02 30.719999 31.3125 30.045 30.342501 10301200
CRM 2012-08-03 31.0275 32.157501 30.377501 32.067501 10586400
CRM 2012-08-06 32.262501 33.587502 31.932501 33.18 11321200
CRM 2012-08-07 33.415001 34.747501 33.272499 34.169998 11107600
CRM 2012-08-08 33.900002 34.297501 33.695 33.887501 8405200
CRM 2012-08-09 33.865002 34.737499 33.842499 34.439999 6166400
CRM 2012-08-10 34.445 35.3125 34.380001 34.959999 10627600
CRM 2012-08-13 35.875 36.599998 35.6325 36.287498 17647600
CRM 2012-08-14 36.322498 36.322498 35.375 35.639999 10455600
CRM 2012-08-15 35.705002 36.099998 35.529999 36.032501 4846400
CRM 2012-08-16 35.685001 36.9375 35.674999 36.740002 9492400
CRM 2012-08-17 37.102501 37.102501 36.654999 36.807499 6748000
CRM 2012-08-20 36.810001 36.974998 35.825001 36.892502 10104400
CRM 2012-08-21 37.272499 37.717499 36.689999 36.91 8800800
CRM 2012-08-22 36.98 37.32 36.279999 37.154999 8528800
CRM 2012-08-23 37.154999 37.317501 36.392502 36.692501 16410800
CRM 2012-08-24 35.27 37.372501 35.192501 37.134998 28062400
CRM 2012-08-27 36.797501 37.9925 36.752499 37.264999 12876400
CRM 2012-08-28 36.732498 36.935001 35.915001 36.279999 14783200
CRM 2012-08-29 36.237499 36.564999 36.012501 36.400002 8646000
CRM 2012-08-30 36.087502 36.205002 35.532501 35.672501 7556000
CRM 2012-08-31 36.067501 36.619999 35.700001 36.294998 8144400
CRM 2012-09-04 36.18 36.432499 35.727501 36.209999 7312800
CRM 2012-09-05 36.157501 36.395 35.752499 36.182499 6233600
CRM 2012-09-06 36.375 37.4725 36.227501 37.2225 9194000
CRM 2012-09-07 37.197498 37.642502 37.014999 37.392502 6190400
CRM 2012-09-10 37.462502 37.695 37.127499 37.334999 4713200
CRM 2012-09-11 37.27 37.805 37.047501 37.697498 6767600
CRM 2012-09-12 37.772499 38.7075 37.752499 38.177502 10642000
CRM 2012-09-13 38.380001 39.5 38.189999 39.247501 10942800
CRM 2012-09-14 39.182499 40.474998 39.139999 39.857498 13426800
CRM 2012-09-17 39.752499 39.970001 39.412498 39.540001 5740800
CRM 2012-09-18 39.375 39.5 38.9575 39.072498 6022800
CRM 2012-09-19 38.974998 39.732498 38.634998 39.494999 8056000
CRM 2012-09-20 39.505001 39.650002 38.502499 39.005001 7120800
CRM 2012-09-21 39.145 39.4375 38.752499 38.799999 9854000
CRM 2012-09-24 38.445 38.775002 38.012501 38.392502 4796000
CRM 2012-09-25 38.477501 38.955002 38.029999 38.032501 6296800
CRM 2012-09-26 37.764999 37.845001 36.555 37.235001 8626400
CRM 2012-09-27 37.599998 38.5425 37.32 38.294998 6900000
CRM 2012-09-28 37.922501 38.57 37.775002 38.172501 6212800
CRM 2012-10-01 38.2925 38.372501 37.395 37.785 8091600
CRM 2012-10-02 37.875 38.470001 37.567501 38.235001 5214800
CRM 2012-10-03 38.375 39.450001 38.3325 39.259998 8752000
CRM 2012-10-04 38.884998 39.5275 38.717499 39.4575 6671200
CRM 2012-10-05 39.872501 39.962502 38.4375 38.682499 6718400
CRM 2012-10-08 38.4925 39.112499 38.18 38.400002 4539200
CRM 2012-10-09 38.262501 38.599998 37.547501 38.035 5986400
CRM 2012-10-10 38.044998 38.150002 37.169998 37.540001 4948000
CRM 2012-10-11 38.240002 38.744999 37.912498 38.1525 5578800
CRM 2012-10-12 38.314999 38.6875 38.049999 38.322498 4350000
CRM 2012-10-15 38.27 38.737499 37.880001 38.537498 3823600
CRM 2012-10-16 38.6875 38.9175 38.397499 38.865002 4082400
CRM 2012-10-17 38.737499 38.810001 37.665001 37.907501 6300000
CRM 2012-10-18 37.7925 38.022499 37.215 37.525002 6157600
CRM 2012-10-19 37.4175 37.797501 37.105 37.252499 8387200
CRM 2012-10-22 37.32 37.5 36.564999 36.907501 6422400
CRM 2012-10-23 36.470001 37.375 36.377499 37.200001 4791600
CRM 2012-10-24 37.450001 37.787498 36.8675 37.055 5813600
CRM 2012-10-25 37.247501 37.307499 35.634998 36.327499 17436800
CRM 2012-10-26 36.4025 36.8325 36.317501 36.662498 8319200
CRM 2012-10-31 36.212502 36.814999 36.002499 36.494999 6795600
CRM 2012-11-01 35.8125 36.740002 34.759998 36.555 10004000
CRM 2012-11-02 36.790001 37.105 36.470001 36.650002 7022400
CRM 2012-11-05 36.717499 36.717499 35.845001 36.272499 6740400
CRM 2012-11-06 36.375 37.267502 36.375 36.93 3989600
CRM 2012-11-07 36.477501 36.935001 36.462502 36.630001 5667600
CRM 2012-11-08 36.567501 36.6875 35.625 35.82 8838400
CRM 2012-11-09 35.605 36.075001 35.255001 35.285 6524000
CRM 2012-11-12 35.415001 35.7075 34.9375 35.419998 4833200
CRM 2012-11-13 35.049999 35.669998 34.77 35.2775 4170000
CRM 2012-11-14 35.677502 35.955002 34.84 34.919998 5552000
CRM 2012-11-15 35.047501 35.255001 34.865002 35.182499 4548400
CRM 2012-11-16 35.342499 36.224998 35.037498 36.075001 6346000
CRM 2012-11-19 36.327499 37.392502 36.327499 36.830002 8460800
CRM 2012-11-20 36.837502 37.3825 36.092499 36.474998 12270000
CRM 2012-11-21 37.525002 39.772499 37.450001 39.695 27916800
CRM 2012-11-23 39.092499 39.922501 38.752499 39.862499 8430800
CRM 2012-11-26 39.217499 40.125 39.150002 40.055 10954400
CRM 2012-11-27 39.345001 39.8125 39.035 39.092499 11893200
CRM 2012-11-28 38.779999 39.522499 38.75 39.465 6702000
CRM 2012-11-29 39.494999 39.950001 39.465 39.6875 5776800
CRM 2012-11-30 39.544998 39.695 39.235001 39.4175 3504000
CRM 2012-12-03 39.674999 39.875 39.217499 39.262501 4642000
CRM 2012-12-04 39.259998 39.4175 38.7775 39.235001 3894000
CRM 2012-12-05 39.055 39.285 38.307499 39.217499 5315200
CRM 2012-12-06 39.122501 39.677502 39.0 39.352501 5110000
CRM 2012-12-07 39.272499 39.6175 39.025002 39.174999 5182000
CRM 2012-12-10 39.174999 39.619999 39.0975 39.605 3867600
CRM 2012-12-11 39.587502 41.4725 39.587502 41.25 17480400
CRM 2012-12-12 41.294998 42.0275 41.099998 41.7575 9206000
CRM 2012-12-13 41.5425 41.852501 41.387501 41.66 6459200
CRM 2012-12-14 41.325001 42.040001 41.325001 41.702499 5086800
CRM 2012-12-17 41.192501 42.637501 41.165001 42.227501 10098400
CRM 2012-12-18 42.252499 42.912498 42.18 42.724998 4890000
CRM 2012-12-19 42.82 43.1875 42.452499 42.465 4176000
CRM 2012-12-20 42.5 42.560001 42.130001 42.52 4705200
CRM 2012-12-21 41.982498 42.435001 41.869999 42.237499 10731600
CRM 2012-12-24 42.092499 42.360001 42.0 42.337502 1648000
CRM 2012-12-26 42.299999 42.419998 41.314999 41.584999 3720400
CRM 2012-12-27 41.57 41.862499 40.665001 41.560001 5888800
CRM 2012-12-28 41.110001 41.4375 40.8825 41.044998 4128400
CRM 2012-12-31 40.952499 42.0825 40.727501 42.025002 6147200
CRM 2013-01-02 42.942501 43.490002 41.720001 42.7925 8162800
CRM 2013-01-03 42.517502 43.134998 42.029999 42.177502 5707600
CRM 2013-01-04 42.165001 42.5975 42.017502 42.4025 3296400
CRM 2013-01-07 42.32 42.32 41.689999 42.244999 4185600
CRM 2013-01-08 42.337502 42.674999 41.887501 42.4925 3953600
CRM 2013-01-09 42.5275 43.092499 42.3325 42.9575 3856000
CRM 2013-01-10 43.150002 43.4575 42.4575 43.279999 4749200
CRM 2013-01-11 43.122501 43.412498 42.807499 43.337502 5296800
CRM 2013-01-14 43.235001 43.695 43.112499 43.502499 3814000
CRM 2013-01-15 43.112499 43.740002 42.7925 43.662498 4128000
CRM 2013-01-16 43.5 43.68 41.817501 42.41 16573600
CRM 2013-01-17 42.695 43.334999 42.605 42.782501 6331600
CRM 2013-01-18 42.880001 43.025002 41.91 42.505001 6346000
CRM 2013-01-22 42.505001 42.567501 41.529999 41.7225 7501600
CRM 2013-01-23 41.805 42.93 41.790001 42.605 5760000
CRM 2013-01-24 42.6875 43.372501 42.622501 43.072498 5149600
CRM 2013-01-25 43.297501 43.935001 43.1525 43.465 6508000
CRM 2013-01-28 44.3325 44.727501 44.162498 44.517502 8180000
CRM 2013-01-29 43.674999 43.997501 43.077499 43.672501 6209600
CRM 2013-01-30 43.759998 44.110001 42.935001 43.075001 7241600
CRM 2013-01-31 43.352501 43.695 42.650002 43.032501 4999600
CRM 2013-02-01 43.494999 43.959999 43.307499 43.764999 5174000
CRM 2013-02-04 43.447498 43.705002 42.962502 43.189999 5354400
CRM 2013-02-05 43.267502 43.439999 42.775002 43.099998 3767200
CRM 2013-02-06 42.8675 43.330002 42.6675 42.825001 4883200
CRM 2013-02-07 42.939999 43.125 42.290001 42.512501 4346000
CRM 2013-02-08 42.619999 42.860001 42.369999 42.487499 4284000
CRM 2013-02-11 42.705002 42.8125 42.272499 42.657501 5684000
CRM 2013-02-12 42.682499 43.25 42.6175 43.09 5906400
CRM 2013-02-13 43.09 43.34 42.5 43.075001 4106800
CRM 2013-02-14 43.072498 43.865002 42.889999 43.615002 6841200
CRM 2013-02-15 43.6875 43.959999 43.1525 43.7575 5413600
CRM 2013-02-19 43.674999 43.935001 43.447498 43.7075 3497200
CRM 2013-02-20 43.720001 43.904999 42.764999 42.77 5296800
CRM 2013-02-21 42.7225 42.790001 41.942501 42.137501 5466800
CRM 2013-02-22 42.537498 42.639999 42.1875 42.639999 4078400
CRM 2013-02-25 42.447498 42.740002 40.82 40.877499 10159600
CRM 2013-02-26 40.952499 41.669998 40.564999 40.84 6919200
CRM 2013-02-27 40.842499 42.052502 40.5 41.735001 6224400
CRM 2013-02-28 41.767502 42.474998 41.767502 42.305 14840000
CRM 2013-03-01 44.375 45.810001 42.697498 45.5 26723200
CRM 2013-03-04 45.505001 46.657501 45.369999 46.4725 9554000
CRM 2013-03-05 45.935001 46.4725 45.759998 46.442501 9381200
CRM 2013-03-06 46.415001 46.8675 46.142502 46.592499 4816400
CRM 2013-03-07 46.6175 46.637501 46.02 46.1175 3820000
CRM 2013-03-08 46.452499 46.512501 45.767502 46.462502 4218400
CRM 2013-03-11 46.380001 46.985001 46.377499 46.485001 4032000
CRM 2013-03-12 45.674999 45.830002 45.125 45.197498 8922000
CRM 2013-03-13 45.375 45.412498 44.737499 45.227501 6623200
CRM 2013-03-14 45.41 45.724998 44.59 44.622501 7147600
CRM 2013-03-15 44.607498 44.959999 44.047501 44.125 9867600
CRM 2013-03-18 43.825001 44.25 43.455002 43.532501 6496800
CRM 2013-03-19 43.630001 43.682499 42.592499 42.807499 7280800
CRM 2013-03-20 43.287498 43.422501 42.945 43.127499 4590400
CRM 2013-03-21 42.692501 43.419998 42.535 43.182499 6500000
CRM 2013-03-22 43.849998 44.279999 43.262501 44.014999 7256400
CRM 2013-03-25 43.985001 44.067501 43.055 43.189999 5163200
CRM 2013-03-26 43.375 43.702499 42.797501 43.397499 4500800
CRM 2013-03-27 43.23 44.0425 43.119999 43.970001 5028400
CRM 2013-03-28 43.9575 44.805 43.77 44.7075 6541200
CRM 2013-04-01 44.674999 44.912498 43.682499 43.8475 4823200
CRM 2013-04-02 44.247501 44.322498 43.702499 43.8325 3875600
CRM 2013-04-03 43.705002 43.962502 41.672501 42.127499 8306000
CRM 2013-04-04 42.130001 42.165001 41.130001 41.602501 5673200
CRM 2013-04-05 40.415001 41.43 40.330002 41.355 5285200
CRM 2013-04-08 41.240002 41.797501 40.9925 41.715 3674400
CRM 2013-04-09 41.877499 41.877499 40.887501 41.3325 5304000
CRM 2013-04-10 41.485001 42.302502 41.377499 42.195 4476400
CRM 2013-04-11 41.880001 42.084999 41.407501 41.627499 6846000
CRM 2013-04-12 41.59 42.465 41.125 42.380001 7168400
CRM 2013-04-15 41.994999 42.485001 41.294998 41.294998 7120000
CRM 2013-04-16 41.685001 42.599998 41.517502 42.5975 6039200
CRM 2013-04-17 42.212502 42.665001 41.415001 41.837502 22142000
CRM 2013-04-18 41.169998 41.91 40.759998 41.029999 4476800
CRM 2013-04-19 41.02 41.25 39.75 40.880001 8713600
CRM 2013-04-22 41.060001 41.169998 40.130001 40.32 4897800
CRM 2013-04-23 40.709999 41.549999 40.610001 41.080002 4115200
CRM 2013-04-24 41.02 41.529999 40.869999 40.91 2671100
CRM 2013-04-25 41.099998 41.169998 40.619999 40.759998 5148900
CRM 2013-04-26 40.84 41.099998 40.630001 40.709999 2646100
CRM 2013-04-29 40.75 41.279999 40.549999 41.009998 2651800
CRM 2013-04-30 41.049999 41.240002 40.709999 41.110001 3806600
CRM 2013-05-01 41.209999 42.189999 41.119999 41.560001 6423600
CRM 2013-05-02 41.77 42.099998 41.5 41.869999 3598400
CRM 2013-05-03 42.27 42.5 42.060001 42.240002 2897000
CRM 2013-05-06 42.330002 42.84 42.299999 42.439999 4305700
CRM 2013-05-07 42.639999 42.849998 42.110001 42.419998 2803000
CRM 2013-05-08 42.43 42.59 42.200001 42.369999 3029900
CRM 2013-05-09 42.349998 43.779999 42.279999 43.150002 6062100
CRM 2013-05-10 43.209999 44.25 43.209999 44.169998 4287000
CRM 2013-05-13 44.330002 44.560001 43.830002 43.959999 2945200
CRM 2013-05-14 44.049999 45.040001 44.009998 44.98 4117200
CRM 2013-05-15 45.029999 45.07 44.41 44.790001 3099500
CRM 2013-05-16 45.389999 47.310001 45.290001 46.150002 7165000
CRM 2013-05-17 46.18 46.830002 45.75 46.790001 4787600
CRM 2013-05-20 47.139999 47.580002 46.82 47.009998 6331700
CRM 2013-05-21 47.049999 47.110001 46.299999 46.330002 6112600
CRM 2013-05-22 46.43 47.220001 45.529999 45.779999 6717200
CRM 2013-05-23 43.439999 46.049999 43.02 45.689999 12218700
CRM 2013-05-24 42.75 43.82 41.799999 43.25 21576800
CRM 2013-05-28 43.529999 43.529999 41.619999 41.799999 10067300
CRM 2013-05-29 41.18 42.360001 40.849998 41.93 8799500
CRM 2013-05-30 42.09 42.970001 42.0 42.759998 5557500
CRM 2013-05-31 42.52 43.060001 42.080002 42.330002 5758500
CRM 2013-06-03 42.369999 42.439999 40.09 41.040001 8969800
CRM 2013-06-04 39.25 40.189999 37.57 37.799999 29720600
CRM 2013-06-05 38.68 38.810001 37.689999 37.950001 18556600
CRM 2013-06-06 37.869999 38.400002 37.099998 38.060001 10970900
CRM 2013-06-07 38.380001 39.639999 38.27 39.610001 10146600
CRM 2013-06-10 39.950001 39.970001 38.52 38.68 10800800
CRM 2013-06-11 38.240002 38.32 37.34 37.59 8942900
CRM 2013-06-12 38.119999 38.509998 37.290001 37.580002 7769100
CRM 2013-06-13 37.459999 37.98 36.869999 37.799999 5839000
CRM 2013-06-14 37.790001 38.720001 37.5 37.560001 4942800
CRM 2013-06-17 37.220001 38.82 37.080002 38.220001 6521400
CRM 2013-06-18 38.25 38.52 38.040001 38.25 3207200
CRM 2013-06-19 38.25 38.5 37.580002 37.650002 4960400
CRM 2013-06-20 37.360001 37.790001 36.580002 36.75 5537300
CRM 2013-06-21 37.0 38.830002 36.09 38.299999 15540200
CRM 2013-06-24 37.630001 37.630001 36.130001 36.950001 8583200
CRM 2013-06-25 37.610001 38.240002 37.34 37.439999 5831200
CRM 2013-06-26 37.75 38.200001 37.720001 38.0 5046600
CRM 2013-06-27 38.34 38.950001 38.299999 38.84 5187200
CRM 2013-06-28 38.439999 38.57 37.810001 38.18 5064800
CRM 2013-07-01 38.560001 38.720001 37.759998 37.799999 3799100
CRM 2013-07-02 37.740002 38.400002 37.73 38.169998 4111000
CRM 2013-07-03 37.889999 38.740002 37.779999 38.549999 2292300
CRM 2013-07-05 38.959999 39.07 38.330002 38.939999 2824600
CRM 2013-07-08 39.029999 39.360001 38.330002 38.43 3846100
CRM 2013-07-09 38.490002 38.810001 37.939999 38.720001 3796000
CRM 2013-07-10 38.77 39.970001 38.580002 39.740002 4668200
CRM 2013-07-11 40.209999 41.700001 40.16 41.52 6911700
CRM 2013-07-12 41.560001 42.599998 41.330002 42.43 5274600
CRM 2013-07-15 42.27 42.43 41.290001 41.98 4151300
CRM 2013-07-16 41.939999 42.049999 41.400002 41.84 3897400
CRM 2013-07-17 42.0 42.740002 41.73 42.709999 4606300
CRM 2013-07-18 42.549999 43.0 41.540001 41.900002 5920400
CRM 2013-07-19 41.849998 42.75 41.700001 42.5 6078500
CRM 2013-07-22 42.5 42.52 41.84 42.040001 3133800
CRM 2013-07-23 42.130001 43.16 42.009998 42.540001 4638200
CRM 2013-07-24 43.009998 43.529999 41.950001 42.009998 6022200
CRM 2013-07-25 42.119999 43.470001 42.060001 43.220001 5236900
CRM 2013-07-26 42.970001 43.330002 42.279999 43.220001 2733000
CRM 2013-07-29 43.16 43.43 42.509998 43.310001 3087200
CRM 2013-07-30 43.59 44.419998 43.52 43.990002 4357900
CRM 2013-07-31 43.959999 44.290001 43.650002 43.75 3263200
CRM 2013-08-01 44.169998 45.599998 44.150002 45.139999 5479000
CRM 2013-08-02 44.970001 45.599998 44.93 45.52 3494500
CRM 2013-08-05 45.310001 46.099998 45.25 45.689999 2620900
CRM 2013-08-06 45.380001 45.650002 44.900002 45.419998 2750300
CRM 2013-08-07 45.200001 45.200001 44.189999 44.919998 3000300
CRM 2013-08-08 45.200001 45.689999 44.970001 45.240002 3400700
CRM 2013-08-09 45.23 45.580002 44.860001 45.209999 2543800
CRM 2013-08-12 45.139999 45.68 45.060001 45.389999 2862900
CRM 2013-08-13 45.360001 45.5 44.5 45.07 3644600
CRM 2013-08-14 45.099998 45.25 44.189999 44.66 3741400
CRM 2013-08-15 44.110001 44.18 42.860001 43.599998 5910700
CRM 2013-08-16 43.529999 44.110001 43.470001 43.830002 4073400
CRM 2013-08-19 43.799999 44.169998 43.349998 43.439999 3482000
CRM 2013-08-20 43.43 43.860001 43.02 43.389999 3571400
CRM 2013-08-21 43.43 44.150002 43.240002 43.5 5379900
CRM 2013-08-22 43.75 43.959999 43.5 43.75 2964900
CRM 2013-08-23 43.150002 43.73 43.0 43.59 4312800
CRM 2013-08-26 43.16 43.84 43.150002 43.400002 5731000
CRM 2013-08-27 42.919998 42.98 42.330002 42.459999 5589800
CRM 2013-08-28 42.450001 43.25 42.380001 42.779999 5877500
CRM 2013-08-29 42.360001 43.98 42.110001 43.650002 13186500
CRM 2013-08-30 47.669998 49.939999 47.380001 49.130001 31862700
CRM 2013-09-03 49.459999 50.150002 49.130001 49.580002 10222700
CRM 2013-09-04 48.810001 49.25 48.299999 48.77 8027400
CRM 2013-09-05 48.459999 49.119999 48.369999 48.599998 5991900
CRM 2013-09-06 48.689999 49.25 48.02 48.470001 5185300
CRM 2013-09-09 48.599998 49.200001 48.540001 49.200001 5220300
CRM 2013-09-10 49.450001 50.080002 49.349998 50.02 5138200
CRM 2013-09-11 49.790001 50.419998 49.490002 49.880001 4309400
CRM 2013-09-12 49.830002 50.599998 49.400002 49.959999 3839600
CRM 2013-09-13 49.919998 50.09 49.18 49.639999 3350800
CRM 2013-09-16 50.200001 50.459999 49.490002 49.650002 3347600
CRM 2013-09-17 49.849998 50.470001 49.700001 49.900002 3167000
CRM 2013-09-18 49.93 52.57 49.869999 52.490002 10464300
CRM 2013-09-19 52.66 54.25 52.66 53.380001 6897600
CRM 2013-09-20 53.5 54.02 52.75 52.759998 6106400
CRM 2013-09-23 52.830002 53.650002 51.889999 52.349998 4339300
CRM 2013-09-24 52.169998 52.73 51.709999 52.139999 2979400
CRM 2013-09-25 52.049999 53.16 52.0 52.470001 4045800
CRM 2013-09-26 52.860001 53.939999 52.849998 53.32 4141300
CRM 2013-09-27 53.029999 53.09 52.310001 52.43 3948100
CRM 2013-09-30 51.139999 52.25 50.759998 51.91 5051500
CRM 2013-10-01 52.139999 52.82 51.93 52.630001 3753300
CRM 2013-10-02 52.25 53.150002 52.040001 53.150002 3207700
CRM 2013-10-03 53.02 53.34 51.709999 52.0 3089100
CRM 2013-10-04 52.240002 53.369999 52.080002 52.830002 3600800
CRM 2013-10-07 52.419998 53.200001 52.02 52.16 2974800
CRM 2013-10-08 52.549999 52.82 49.5 50.139999 5746200
CRM 2013-10-09 50.259998 50.5 48.700001 49.91 4749700
CRM 2013-10-10 50.200001 51.77 50.110001 51.540001 4789800
CRM 2013-10-11 51.540001 51.880001 50.900002 51.07 2614300
CRM 2013-10-14 50.509998 51.209999 49.970001 51.169998 3866500
CRM 2013-10-15 51.119999 51.529999 50.599998 50.720001 3661500
CRM 2013-10-16 50.98 52.93 50.98 52.580002 5546400
CRM 2013-10-17 52.5 53.099998 52.25 53.009998 3001700
CRM 2013-10-18 53.509998 54.150002 53.310001 54.099998 4548400
CRM 2013-10-21 56.150002 56.240002 54.73 55.099998 4200400
CRM 2013-10-22 55.369999 55.5 53.009998 54.279999 5078500
CRM 2013-10-23 53.950001 54.040001 52.98 53.34 2532500
CRM 2013-10-24 53.75 54.540001 53.639999 54.380001 3193100
CRM 2013-10-25 54.549999 54.889999 53.650002 54.560001 2715100
CRM 2013-10-28 54.560001 54.810001 52.200001 53.490002 4450100
CRM 2013-10-29 53.75 54.09 52.799999 53.700001 3553400
CRM 2013-10-30 53.830002 54.110001 52.619999 52.790001 4280300
CRM 2013-10-31 52.790001 53.709999 52.509998 53.360001 3504400
CRM 2013-11-01 53.540001 54.630001 53.540001 53.959999 4330500
CRM 2013-11-04 54.5 55.669998 54.150002 55.580002 4889200
CRM 2013-11-05 55.400002 55.709999 54.849998 55.689999 4262000
CRM 2013-11-06 55.91 55.950001 54.66 55.23 4634200
CRM 2013-11-07 55.91 57.240002 54.200001 54.349998 6338600
CRM 2013-11-08 54.349998 55.549999 54.349998 55.490002 4167400
CRM 2013-11-11 55.68 56.139999 55.040001 56.119999 3391900
CRM 2013-11-12 56.130001 57.5 55.959999 56.709999 6072000
CRM 2013-11-13 56.759998 57.759998 56.650002 57.209999 4583700
CRM 2013-11-14 57.09 57.689999 56.740002 56.990002 4850200
CRM 2013-11-15 57.389999 57.889999 56.77 57.310001 5295000
CRM 2013-11-18 58.200001 58.369999 55.209999 55.509998 15146000
CRM 2013-11-19 55.369999 55.369999 52.549999 52.740002 16325400
CRM 2013-11-20 53.459999 54.799999 53.330002 53.610001 7664600
CRM 2013-11-21 53.869999 54.509998 53.75 54.439999 5691100
CRM 2013-11-22 54.650002 55.09 54.5 54.689999 3344800
CRM 2013-11-25 53.77 54.139999 51.849998 52.75 8399600
CRM 2013-11-26 52.560001 53.139999 52.0 52.299999 5694000
CRM 2013-11-27 52.630001 52.900002 51.880001 52.709999 3770700
CRM 2013-11-29 51.119999 52.599998 50.990002 52.09 5635300
CRM 2013-12-02 52.009998 52.290001 51.299999 51.560001 4235400
CRM 2013-12-03 51.189999 51.799999 51.040001 51.630001 3832700
CRM 2013-12-04 51.400002 52.619999 51.349998 52.27 4090700
CRM 2013-12-05 52.189999 53.150002 52.009998 53.049999 4855500
CRM 2013-12-06 53.68 54.150002 53.23 53.880001 4570100
CRM 2013-12-09 53.619999 54.009998 52.93 53.68 3173600
CRM 2013-12-10 53.98 54.540001 53.66 53.720001 3986400
CRM 2013-12-11 53.299999 53.48 51.200001 51.43 6996000
CRM 2013-12-12 51.220001 51.619999 50.290001 50.98 5813800
CRM 2013-12-13 51.34 51.799999 50.759998 51.130001 4452300
CRM 2013-12-16 50.720001 51.23 50.119999 51.16 6554600
CRM 2013-12-17 51.299999 52.450001 50.799999 52.220001 6232700
CRM 2013-12-18 52.389999 53.41 51.720001 53.360001 5557300
CRM 2013-12-19 53.290001 53.950001 52.740002 53.07 3597900
CRM 2013-12-20 53.18 54.209999 53.16 53.720001 5795000
CRM 2013-12-23 54.150002 54.75 53.849998 54.580002 4289500
CRM 2013-12-24 54.48 54.970001 54.450001 54.799999 1327500
CRM 2013-12-26 54.880001 55.169998 54.529999 54.849998 1985400
CRM 2013-12-27 54.900002 54.939999 54.330002 54.450001 1837300
CRM 2013-12-30 54.27 55.240002 53.970001 55.169998 3743400
CRM 2013-12-31 55.139999 55.549999 54.860001 55.189999 3101700
CRM 2014-01-02 55.200001 55.209999 54.41 54.860001 2730200
CRM 2014-01-03 54.93 55.389999 54.52 55.119999 1968700
CRM 2014-01-06 55.200001 55.240002 54.029999 54.23 2532700
CRM 2014-01-07 54.43 55.119999 54.290001 54.950001 2787200
CRM 2014-01-08 55.189999 57.130001 54.759998 56.939999 7036900
CRM 2014-01-09 57.009998 57.009998 55.650002 56.290001 4968100
CRM 2014-01-10 56.52 57.040001 55.810001 56.950001 3517500
CRM 2014-01-13 56.970001 57.369999 55.860001 56.209999 5306500
CRM 2014-01-14 56.209999 57.68 55.650002 57.509998 4924600
CRM 2014-01-15 57.5 59.849998 57.470001 59.720001 8745500
CRM 2014-01-16 59.490002 59.650002 58.849998 59.209999 5644800
CRM 2014-01-17 59.259998 59.91 58.849998 59.860001 4333300
CRM 2014-01-21 60.27 61.07 59.650002 60.950001 6130800
CRM 2014-01-22 60.990002 61.450001 60.5 61.139999 3515900
CRM 2014-01-23 60.080002 60.150002 58.919998 60.080002 4875700
CRM 2014-01-24 59.48 59.560001 58.25 58.400002 4803500
CRM 2014-01-27 58.509998 58.669998 56.950001 57.080002 5136700
CRM 2014-01-28 57.599998 59.43 57.279999 59.369999 5534700
CRM 2014-01-29 58.560001 59.220001 57.790001 57.959999 4077800
CRM 2014-01-30 59.040001 61.490002 58.709999 60.970001 5946200
CRM 2014-01-31 60.029999 61.259998 60.0 60.529999 4612200
CRM 2014-02-03 61.099998 61.200001 58.07 58.470001 5450000
CRM 2014-02-04 59.419998 61.349998 59.060001 60.959999 5948100
CRM 2014-02-05 60.57 61.880001 59.759998 61.630001 4860800
CRM 2014-02-06 61.849998 62.75 61.099998 61.700001 5180000
CRM 2014-02-07 62.060001 62.669998 61.220001 61.549999 7537900
CRM 2014-02-10 61.580002 61.700001 60.639999 61.040001 5846400
CRM 2014-02-11 61.25 61.799999 61.150002 61.23 6376300
CRM 2014-02-12 61.549999 61.860001 61.099998 61.48 4786500
CRM 2014-02-13 61.189999 63.32 61.18 63.130001 4760400
CRM 2014-02-14 63.470001 63.540001 62.400002 62.799999 3654800
CRM 2014-02-18 63.330002 63.939999 62.290001 63.73 3780100
CRM 2014-02-19 63.360001 63.959999 62.849998 63.02 4929600
CRM 2014-02-20 63.209999 63.25 61.990002 63.009998 5738900
CRM 2014-02-21 63.349998 64.650002 63.349998 63.59 5516500
CRM 2014-02-24 62.75 64.330002 61.799999 63.91 5698600
CRM 2014-02-25 63.919998 64.0 63.290001 63.66 4895500
CRM 2014-02-26 63.779999 64.739998 62.689999 63.740002 7285700
CRM 2014-02-27 63.52 66.349998 63.509998 66.220001 9345800
CRM 2014-02-28 66.040001 67.0 60.970001 62.369999 18892500
CRM 2014-03-03 60.650002 61.709999 59.82 61.490002 9303400
CRM 2014-03-04 62.18 63.369999 62.009998 63.07 7927200
CRM 2014-03-05 63.07 63.75 62.939999 63.68 5464400
CRM 2014-03-06 63.75 63.869999 62.73 63.139999 3958800
CRM 2014-03-07 63.200001 63.360001 59.73 60.740002 11239300
CRM 2014-03-10 60.740002 60.98 59.580002 59.779999 6012000
CRM 2014-03-11 59.990002 62.360001 59.52 61.02 9907300
CRM 2014-03-12 60.400002 61.529999 59.639999 61.52 5573400
CRM 2014-03-13 61.799999 62.169998 58.419998 59.060001 9256600
CRM 2014-03-14 58.990002 59.290001 57.610001 58.16 6782900
CRM 2014-03-17 58.610001 59.27 58.02 58.32 6285200
CRM 2014-03-18 58.490002 59.630001 57.98 59.630001 6019300
CRM 2014-03-19 59.459999 59.799999 57.919998 58.43 4918600
CRM 2014-03-20 58.349998 59.380001 57.759998 59.119999 4708400
CRM 2014-03-21 59.740002 59.91 56.77 57.029999 10227600
CRM 2014-03-24 57.509998 57.549999 55.669998 56.360001 6299000
CRM 2014-03-25 56.810001 58.099998 55.259998 56.650002 7581100
CRM 2014-03-26 57.080002 57.209999 55.139999 55.209999 6485400
CRM 2014-03-27 55.0 56.66 53.860001 55.970001 6206100
CRM 2014-03-28 56.07 56.939999 55.59 55.75 5109500
CRM 2014-03-31 56.169998 57.18 56.139999 57.09 6520600
CRM 2014-04-01 57.610001 58.889999 57.599998 58.799999 5356600
CRM 2014-04-02 59.049999 59.349998 57.709999 58.150002 4799700
CRM 2014-04-03 58.07 58.240002 55.540001 55.740002 6053200
CRM 2014-04-04 56.25 56.610001 54.049999 54.41 6496700
CRM 2014-04-07 54.139999 55.509998 53.07 53.970001 6017700
CRM 2014-04-08 54.18 55.52 53.119999 55.209999 8810300
CRM 2014-04-09 55.759998 57.099998 55.290001 56.950001 7376700
CRM 2014-04-10 56.950001 57.080002 54.23 54.549999 10912100
CRM 2014-04-11 53.82 54.5 52.759998 52.869999 6425100
CRM 2014-04-14 53.490002 54.759998 53.080002 53.779999 4860500
CRM 2014-04-15 53.950001 55.380001 52.880001 55.23 6137700
CRM 2014-04-16 55.959999 56.080002 54.509998 55.98 4516800
CRM 2014-04-17 55.709999 56.439999 55.099998 56.099998 3817000
CRM 2014-04-21 56.080002 56.490002 55.389999 56.110001 3009500
CRM 2014-04-22 56.02 57.400002 55.950001 57.080002 4662900
CRM 2014-04-23 56.52 56.619999 55.080002 55.639999 4229200
CRM 2014-04-24 56.279999 56.599998 53.169998 54.73 6003000
CRM 2014-04-25 54.330002 54.369999 52.41 52.799999 5321300
CRM 2014-04-28 53.040001 53.130001 48.279999 49.130001 17648300
CRM 2014-04-29 49.23 51.310001 48.18 50.759998 10347900
CRM 2014-04-30 50.599998 51.740002 49.830002 51.650002 6857500
CRM 2014-05-01 51.900002 53.68 51.790001 52.080002 6405200
CRM 2014-05-02 52.080002 53.040001 51.619999 52.439999 6515700
CRM 2014-05-05 52.970001 53.830002 52.0 53.650002 7025800
CRM 2014-05-06 53.18 53.709999 51.66 51.779999 6947000
CRM 2014-05-07 51.709999 51.799999 49.18 50.43 9039300
CRM 2014-05-08 50.220001 52.080002 49.57 50.150002 6499300
CRM 2014-05-09 49.990002 50.75 49.32 50.279999 5307000
CRM 2014-05-12 50.900002 53.650002 50.849998 53.43 6558300
CRM 2014-05-13 53.860001 54.209999 52.200001 52.279999 5321200
CRM 2014-05-14 52.029999 53.02 51.720001 51.880001 3277300
CRM 2014-05-15 52.25 52.299999 50.599998 51.419998 4762400
CRM 2014-05-16 51.599998 51.93 50.490002 51.799999 4646100
CRM 2014-05-19 51.950001 53.43 51.66 53.23 4816200
CRM 2014-05-20 53.82 54.150002 52.389999 52.889999 10653800
CRM 2014-05-21 52.599998 53.0 49.619999 50.189999 20536600
CRM 2014-05-22 50.290001 54.25 49.93 53.27 13735500
CRM 2014-05-23 52.650002 53.66 52.110001 53.41 6646200
CRM 2014-05-27 52.889999 54.610001 52.849998 54.360001 5931300
CRM 2014-05-28 54.150002 54.360001 53.34 53.34 5945800
CRM 2014-05-29 53.119999 54.959999 53.040001 54.400002 6813000
CRM 2014-05-30 55.5 55.540001 52.48 52.630001 9683400
CRM 2014-06-02 52.630001 52.849998 51.639999 52.380001 4070400
CRM 2014-06-03 51.93 52.150002 50.91 50.950001 5793700
CRM 2014-06-04 50.630001 51.52 50.209999 51.07 4712800
CRM 2014-06-05 51.470001 51.779999 50.75 51.369999 5410000
CRM 2014-06-06 51.740002 52.290001 51.59 51.799999 3153900
CRM 2014-06-09 51.810001 52.09 51.139999 51.709999 3931400
CRM 2014-06-10 51.599998 53.200001 51.599998 53.060001 6589800
CRM 2014-06-11 52.689999 53.610001 52.5 53.310001 4151400
CRM 2014-06-12 53.169998 53.57 52.630001 53.040001 3626800
CRM 2014-06-13 53.130001 54.389999 52.75 54.310001 5127700
CRM 2014-06-16 53.16 54.73 52.52 54.610001 6994100
CRM 2014-06-17 54.299999 58.0 54.25 57.82 13418900
CRM 2014-06-18 57.59 57.939999 56.740002 57.759998 6043400
CRM 2014-06-19 57.970001 58.619999 57.509998 57.880001 4735800
CRM 2014-06-20 57.970001 57.970001 57.009998 57.509998 5955600
CRM 2014-06-23 57.450001 58.23 56.75 58.0 3897100
CRM 2014-06-24 58.09 58.220001 57.080002 57.459999 7784300
CRM 2014-06-25 57.110001 57.68 56.630001 57.41 3233100
CRM 2014-06-26 57.599998 57.98 56.889999 57.169998 3048800
CRM 2014-06-27 56.93 57.59 56.919998 57.380001 3288100
CRM 2014-06-30 57.349998 58.630001 57.349998 58.080002 5393200
CRM 2014-07-01 58.240002 59.490002 58.169998 59.200001 5288500
CRM 2014-07-02 59.169998 59.48 58.669998 58.91 3621800
CRM 2014-07-03 59.0 59.080002 57.959999 58.759998 2415000
CRM 2014-07-07 58.720001 58.720001 57.189999 57.34 4332400
CRM 2014-07-08 57.34 57.34 54.07 54.889999 9256400
CRM 2014-07-09 55.099998 55.470001 54.18 54.599998 4227400
CRM 2014-07-10 53.41 55.040001 53.299999 54.299999 4437400
CRM 2014-07-11 54.5 54.790001 53.75 54.209999 2521500
CRM 2014-07-14 54.689999 55.200001 54.040001 54.73 3004800
CRM 2014-07-15 54.77 54.959999 53.16 53.740002 4646700
CRM 2014-07-16 53.990002 54.25 53.68 53.950001 2537400
CRM 2014-07-17 53.619999 54.279999 52.48 52.639999 4800100
CRM 2014-07-18 52.98 54.27 52.720001 53.5 3597800
CRM 2014-07-21 53.25 53.48 52.580002 53.32 2662700
CRM 2014-07-22 53.529999 54.0 53.41 53.599998 2991500
CRM 2014-07-23 53.959999 53.970001 53.18 53.599998 3209400
CRM 2014-07-24 53.700001 54.709999 53.669998 54.060001 3122800
CRM 2014-07-25 53.889999 55.369999 53.59 54.889999 4911200
CRM 2014-07-28 54.740002 55.200001 53.860001 54.0 4017700
CRM 2014-07-29 54.259998 55.16 53.639999 54.830002 3704400
CRM 2014-07-30 55.09 56.490002 55.040001 56.25 3881200
CRM 2014-07-31 55.68 55.91 54.150002 54.25 4291100
CRM 2014-08-01 54.330002 54.75 52.91 53.48 4311800
CRM 2014-08-04 53.889999 55.150002 53.779999 54.900002 3499900
CRM 2014-08-05 54.619999 55.330002 54.029999 54.299999 3379200
CRM 2014-08-06 54.099998 54.919998 53.560001 53.889999 2606600
CRM 2014-08-07 54.169998 54.740002 53.360001 53.75 2754000
CRM 2014-08-08 53.91 54.540001 53.529999 54.439999 2516700
CRM 2014-08-11 54.68 55.18 54.459999 54.869999 2573500
CRM 2014-08-12 54.389999 54.490002 52.5 52.75 6298600
CRM 2014-08-13 53.029999 53.490002 52.740002 52.82 4714700
CRM 2014-08-14 53.150002 53.75 52.82 53.509998 4855700
CRM 2014-08-15 53.84 54.049999 53.02 53.630001 4697000
CRM 2014-08-18 54.110001 54.630001 53.900002 54.380001 4757300
CRM 2014-08-19 54.529999 55.209999 54.43 54.959999 4713500
CRM 2014-08-20 55.380001 55.560001 54.639999 55.389999 5057600
CRM 2014-08-21 55.650002 56.049999 54.889999 55.709999 9544200
CRM 2014-08-22 57.889999 61.009998 57.77 59.799999 25342200
CRM 2014-08-25 59.34 59.689999 58.540001 59.23 7388400
CRM 2014-08-26 58.810001 59.860001 58.380001 59.639999 5760900
CRM 2014-08-27 59.419998 60.599998 59.32 59.580002 5347600
CRM 2014-08-28 58.150002 59.029999 57.799999 58.290001 5848400
CRM 2014-08-29 58.060001 59.889999 57.93 59.09 5603900
CRM 2014-09-02 59.200001 60.110001 59.110001 59.849998 5268100
CRM 2014-09-03 60.009998 60.369999 58.830002 59.029999 3935200
CRM 2014-09-04 59.18 59.869999 58.849998 59.080002 4244200
CRM 2014-09-05 58.970001 59.889999 58.75 59.810001 2789700
CRM 2014-09-08 59.82 61.0 59.77 60.360001 3976900
CRM 2014-09-09 60.5 60.93 59.580002 59.66 4419500
CRM 2014-09-10 59.810001 60.720001 59.509998 60.700001 2744000
CRM 2014-09-11 60.389999 61.439999 60.119999 61.209999 4437000
CRM 2014-09-12 60.91 61.049999 59.060001 59.25 5814000
CRM 2014-09-15 59.150002 59.150002 56.830002 57.57 5678500
CRM 2014-09-16 57.459999 57.950001 57.02 57.610001 4062100
CRM 2014-09-17 57.459999 58.060001 56.990002 57.450001 4674700
CRM 2014-09-18 57.900002 57.93 57.189999 57.66 3573200
CRM 2014-09-19 58.32 58.799999 57.73 58.240002 6455500
CRM 2014-09-22 58.049999 58.23 56.599998 57.32 5440900
CRM 2014-09-23 57.18 57.799999 56.799999 56.810001 4010800
CRM 2014-09-24 56.950001 57.84 56.599998 57.66 4153700
CRM 2014-09-25 57.560001 57.779999 55.799999 55.919998 4901400
CRM 2014-09-26 56.009998 56.68 55.830002 56.560001 2830800
CRM 2014-09-29 55.560001 57.389999 55.290001 57.23 4540800
CRM 2014-09-30 57.169998 57.68 56.709999 57.529999 3922200
CRM 2014-10-01 57.290001 57.369999 56.389999 56.73 4546700
CRM 2014-10-02 56.41 57.099998 56.200001 56.639999 4604400
CRM 2014-10-03 57.630001 58.560001 57.490002 58.459999 5317700
CRM 2014-10-06 58.959999 59.09 57.73 58.299999 3295100
CRM 2014-10-07 57.91 58.130001 56.880001 56.91 2470800
CRM 2014-10-08 57.0 58.060001 55.950001 57.900002 3417000
CRM 2014-10-09 57.75 59.400002 56.919998 57.130001 5436800
CRM 2014-10-10 57.07 57.889999 54.759998 54.77 5873000
CRM 2014-10-13 54.75 54.98 52.700001 53.23 5442200
CRM 2014-10-14 53.919998 54.290001 52.419998 52.720001 5739700
CRM 2014-10-15 51.950001 53.400002 51.040001 53.09 7010000
CRM 2014-10-16 51.970001 54.220001 51.689999 53.869999 5464200
CRM 2014-10-17 54.740002 56.279999 54.66 55.630001 5410300
CRM 2014-10-20 54.75 56.380001 54.689999 56.029999 3805600
CRM 2014-10-21 56.400002 57.450001 56.029999 57.240002 4283700
CRM 2014-10-22 56.77 57.189999 56.009998 56.25 3960500
CRM 2014-10-23 56.830002 58.93 56.799999 57.880001 5139900
CRM 2014-10-24 57.950001 59.68 57.799999 59.57 4268000
CRM 2014-10-27 59.369999 59.369999 58.41 59.110001 2850900
CRM 2014-10-28 59.970001 61.720001 59.860001 61.529999 6107900
CRM 2014-10-29 61.18 61.299999 60.360001 60.970001 3781600
CRM 2014-10-30 60.599998 61.869999 60.220001 61.720001 2935100
CRM 2014-10-31 62.990002 64.599998 62.939999 63.990002 7418900
CRM 2014-11-03 63.919998 64.5 63.43 63.59 3815600
CRM 2014-11-04 63.439999 63.959999 62.990002 63.57 2655100
CRM 2014-11-05 63.970001 64.010002 61.59 61.91 4971200
CRM 2014-11-06 62.080002 63.450001 61.880001 63.09 3994200
CRM 2014-11-07 63.610001 64.639999 63.450001 63.970001 3639500
CRM 2014-11-10 64.050003 64.540001 63.130001 64.449997 2566000
CRM 2014-11-11 64.449997 64.739998 63.450001 64.059998 2026800
CRM 2014-11-12 63.790001 63.93 63.259998 63.77 2364200
CRM 2014-11-13 64.0 64.220001 62.73 63.16 3025400
CRM 2014-11-14 63.189999 63.93 62.380001 63.91 3150500
CRM 2014-11-17 63.73 64.099998 62.450001 62.509998 3334100
CRM 2014-11-18 62.509998 63.32 62.16 62.470001 4129800
CRM 2014-11-19 62.18 62.209999 60.450001 61.02 7256300
CRM 2014-11-20 59.43 59.68 57.810001 58.299999 15530100
CRM 2014-11-21 58.889999 59.580002 57.66 58.189999 10342800
CRM 2014-11-24 57.290001 58.240002 56.799999 58.09 9220400
CRM 2014-11-25 57.970001 59.380001 57.939999 59.34 5882600
CRM 2014-11-26 59.279999 59.419998 58.91 59.23 3257300
CRM 2014-11-28 57.93 60.290001 57.75 59.869999 4469000
CRM 2014-12-01 59.09 59.810001 58.959999 59.080002 4355400
CRM 2014-12-02 59.48 59.73 58.580002 59.25 4939400
CRM 2014-12-03 59.419998 59.580002 58.540001 58.880001 3056600
CRM 2014-12-04 58.66 59.119999 58.540001 58.950001 3087400
CRM 2014-12-05 58.98 59.139999 58.560001 58.849998 2732000
CRM 2014-12-08 58.540001 58.73 56.150002 56.41 5057200
CRM 2014-12-09 55.040001 56.200001 53.439999 56.139999 6117600
CRM 2014-12-10 56.110001 56.75 55.060001 55.32 5642900
CRM 2014-12-11 55.5 56.34 55.16 55.48 4179300
CRM 2014-12-12 55.310001 55.709999 54.91 55.07 4477700
CRM 2014-12-15 55.419998 56.16 55.110001 55.41 4892200
CRM 2014-12-16 54.360001 55.669998 53.75 53.790001 5924300
CRM 2014-12-17 54.189999 57.25 54.09 57.0 9257500
CRM 2014-12-18 58.490002 59.580002 58.310001 59.330002 11006500
CRM 2014-12-19 59.610001 60.48 59.310001 59.860001 9550200
CRM 2014-12-22 59.93 60.490002 59.450001 59.860001 5297700
CRM 2014-12-23 60.0 60.860001 59.880001 60.5 3404100
CRM 2014-12-24 60.529999 60.880001 60.09 60.330002 2309500
CRM 2014-12-26 60.459999 61.099998 59.919998 60.799999 3454700
CRM 2014-12-29 60.41 60.93 60.02 60.349998 2632500
CRM 2014-12-30 60.259998 60.82 59.009998 59.43 2777100
CRM 2014-12-31 59.389999 60.23 59.220001 59.310001 3232000
CRM 2015-01-02 59.900002 60.43 58.509998 59.240002 2796400
CRM 2015-01-05 58.599998 59.240002 57.84 58.169998 3688200
CRM 2015-01-06 58.18 58.549999 56.549999 57.200001 3174900
CRM 2015-01-07 57.790001 57.950001 56.599998 56.93 4284300
CRM 2015-01-08 57.330002 58.779999 57.169998 58.59 3756600
CRM 2015-01-09 59.16 59.5 57.77 58.16 6875300
CRM 2015-01-12 58.450001 58.599998 57.52 57.73 2724500
CRM 2015-01-13 58.389999 59.540001 57.299999 57.970001 3509100
CRM 2015-01-14 57.41 57.779999 56.380001 57.25 3098400
CRM 2015-01-15 57.150002 57.540001 55.029999 55.110001 4821000
CRM 2015-01-16 54.959999 56.720001 54.950001 56.639999 3236700
CRM 2015-01-20 56.700001 57.560001 55.810001 57.290001 6521500
CRM 2015-01-21 56.990002 58.549999 56.84 57.709999 3544900
CRM 2015-01-22 57.91 58.459999 57.169998 58.0 5481500
CRM 2015-01-23 58.0 59.049999 57.779999 58.619999 3887300
CRM 2015-01-26 58.529999 59.98 58.400002 59.779999 4753200
CRM 2015-01-27 58.900002 58.900002 57.240002 57.790001 4150700
CRM 2015-01-28 58.43 58.5 56.349998 56.349998 4683400
CRM 2015-01-29 56.799999 58.259998 55.849998 58.099998 4424500
CRM 2015-01-30 57.5 58.139999 56.369999 56.450001 3817400
CRM 2015-02-02 56.880001 57.330002 55.450001 57.279999 3495200
CRM 2015-02-03 57.66 58.66 57.23 58.610001 3474200
CRM 2015-02-04 58.439999 59.470001 58.209999 58.990002 3013100
CRM 2015-02-05 58.950001 59.48 58.759998 59.259998 2513000
CRM 2015-02-06 59.259998 59.700001 58.650002 59.169998 2714200
CRM 2015-02-09 58.849998 58.98 57.82 57.98 2879000
CRM 2015-02-10 58.5 59.169998 58.220001 58.790001 3093700
CRM 2015-02-11 58.82 59.099998 58.610001 58.799999 3413700
CRM 2015-02-12 59.290001 61.34 59.220001 61.259998 5284800
CRM 2015-02-13 61.25 63.220001 61.099998 62.849998 5107000
CRM 2015-02-17 62.580002 62.610001 61.830002 62.07 3447200
CRM 2015-02-18 62.400002 63.0 62.290001 63.0 2534300
CRM 2015-02-19 62.59 63.029999 62.009998 62.810001 2320900
CRM 2015-02-20 62.779999 63.75 62.509998 63.740002 3473800
CRM 2015-02-23 63.139999 63.439999 62.369999 62.580002 4671400
CRM 2015-02-24 62.580002 62.59 61.549999 61.93 5481700
CRM 2015-02-25 61.93 63.049999 61.889999 62.869999 7634000
CRM 2015-02-26 70.019997 71.0 69.0 70.239998 20370800
CRM 2015-02-27 69.849998 70.410004 69.010002 69.379997 8289500
CRM 2015-03-02 67.379997 68.800003 66.669998 68.459999 8124800
CRM 2015-03-03 68.059998 68.379997 66.709999 66.949997 4945600
CRM 2015-03-04 66.379997 66.400002 64.720001 64.879997 9121300
CRM 2015-03-05 65.120003 66.059998 64.760002 65.589996 3925200
CRM 2015-03-06 65.18 65.940002 64.279999 64.559998 3861800
CRM 2015-03-09 64.75 65.669998 64.32 65.480003 4567800
CRM 2015-03-10 64.779999 64.959999 63.759998 63.759998 3941700
CRM 2015-03-11 64.0 64.5 63.650002 63.68 3374100
CRM 2015-03-12 63.66 65.349998 63.66 64.949997 3809500
CRM 2015-03-13 64.809998 65.419998 63.900002 64.599998 3248000
CRM 2015-03-16 64.949997 66.470001 64.910004 66.43 4538900
CRM 2015-03-17 65.959999 67.559998 65.879997 67.550003 5594700
CRM 2015-03-18 67.040001 68.940002 66.75 68.550003 5576600
CRM 2015-03-19 68.300003 68.949997 68.099998 68.879997 3883100
CRM 2015-03-20 69.190002 69.889999 67.290001 67.690002 8649500
CRM 2015-03-23 67.699997 68.260002 67.379997 67.660004 3659000
CRM 2015-03-24 67.68 67.830002 67.260002 67.370003 3216100
CRM 2015-03-25 67.300003 67.339996 65.529999 65.779999 4030100
CRM 2015-03-26 65.720001 66.459999 64.809998 65.989998 2971600
CRM 2015-03-27 65.779999 66.68 65.559998 66.550003 2106400
CRM 2015-03-30 67.400002 67.559998 66.239998 66.849998 2741200
CRM 2015-03-31 66.510002 67.959999 66.459999 66.809998 4031700
CRM 2015-04-01 66.510002 66.550003 65.419998 66.080002 3713000
CRM 2015-04-02 66.25 66.900002 65.75 66.68 2021600
CRM 2015-04-06 66.239998 68.059998 66.0 67.940002 6375400
CRM 2015-04-07 68.239998 69.75 67.989998 68.199997 3817100
CRM 2015-04-08 68.260002 68.919998 67.809998 68.209999 2566700
CRM 2015-04-09 68.32 68.349998 66.82 67.739998 2577500
CRM 2015-04-10 67.599998 67.989998 66.940002 67.639999 1953000
CRM 2015-04-13 67.760002 68.32 67.0 67.080002 2131000
CRM 2015-04-14 67.120003 67.410004 66.300003 66.910004 1938000
CRM 2015-04-15 67.269997 67.510002 66.980003 67.209999 2140200
CRM 2015-04-16 66.669998 68.209999 66.650002 67.910004 2269300
CRM 2015-04-17 67.160004 67.160004 65.440002 65.809998 3794200
CRM 2015-04-20 66.190002 67.050003 66.190002 66.900002 1945200
CRM 2015-04-21 67.389999 67.940002 67.110001 67.379997 2223700
CRM 2015-04-22 67.379997 68.120003 67.019997 67.709999 2051400
CRM 2015-04-23 67.360001 69.080002 67.260002 68.470001 3518400
CRM 2015-04-24 68.599998 68.709999 67.379997 67.830002 1910900
CRM 2015-04-27 68.459999 68.940002 67.699997 67.839996 2643200
CRM 2015-04-28 67.970001 68.339996 66.57 66.889999 2832800
CRM 2015-04-29 66.309998 78.459999 65.889999 74.650002 28245800
CRM 2015-04-30 72.190002 74.0 71.0 72.82 17492100
CRM 2015-05-01 73.370003 74.5 72.0 73.360001 9210800
CRM 2015-05-04 72.269997 72.370003 71.010002 71.599998 5058500
CRM 2015-05-05 71.5 76.18 71.0 72.75 20008500
CRM 2015-05-06 73.650002 75.529999 72.800003 73.790001 11122100
CRM 2015-05-07 74.080002 74.769997 73.400002 74.519997 4377700
CRM 2015-05-08 72.0 73.5 71.760002 72.400002 6156400
CRM 2015-05-11 71.480003 72.279999 71.199997 71.199997 4048500
CRM 2015-05-12 70.699997 72.150002 70.040001 71.769997 3575500
CRM 2015-05-13 72.389999 72.529999 71.019997 71.790001 4209700
CRM 2015-05-14 72.5 73.080002 71.800003 72.879997 3199500
CRM 2015-05-15 73.220001 73.309998 72.25 72.400002 3649300
CRM 2015-05-18 72.550003 73.199997 71.669998 72.800003 2856700
CRM 2015-05-19 72.989998 73.099998 70.839996 71.480003 5104100
CRM 2015-05-20 71.230003 71.230003 69.290001 70.160004 9728300
CRM 2015-05-21 73.510002 74.68 72.309998 72.910004 12316000
CRM 2015-05-22 73.0 75.889999 72.5 75.010002 11304800
CRM 2015-05-26 73.660004 73.980003 73.220001 73.57 6547800
CRM 2015-05-27 73.0 74.459999 72.93 73.949997 3927000
CRM 2015-05-28 72.919998 73.489998 72.529999 72.68 5066300
CRM 2015-05-29 72.559998 72.93 71.660004 72.75 4838100
CRM 2015-06-01 72.790001 73.489998 72.25 73.099998 3191400
CRM 2015-06-02 72.830002 73.349998 72.610001 72.900002 2623000
CRM 2015-06-03 73.209999 73.599998 72.699997 73.470001 2649500
CRM 2015-06-04 72.910004 73.480003 72.010002 72.209999 2767500
CRM 2015-06-05 72.0 73.669998 71.849998 73.550003 3187600
CRM 2015-06-08 73.279999 73.279999 71.239998 71.839996 3830600
CRM 2015-06-09 72.459999 72.480003 71.0 71.760002 3236500
CRM 2015-06-10 72.029999 73.300003 71.470001 73.029999 2476600
CRM 2015-06-11 73.169998 73.489998 72.25 72.400002 2371700
CRM 2015-06-12 72.199997 72.349998 71.470001 71.769997 2288100
CRM 2015-06-15 71.309998 72.669998 70.730003 72.559998 2844600
CRM 2015-06-16 72.0 73.550003 72.0 73.400002 3434200
CRM 2015-06-17 73.5 75.809998 73.309998 74.419998 7291600
CRM 2015-06-18 74.629997 76.209999 74.599998 75.709999 4230300
CRM 2015-06-19 75.5 75.949997 74.959999 75.0 5372600
CRM 2015-06-22 75.5 75.709999 74.349998 74.779999 3112700
CRM 2015-06-23 74.860001 74.980003 73.860001 74.199997 3142400
CRM 2015-06-24 74.099998 74.550003 72.989998 73.5 2763300
CRM 2015-06-25 74.32 74.650002 73.370003 73.610001 1958200
CRM 2015-06-26 73.75 73.910004 72.089996 72.339996 4089800
CRM 2015-06-29 71.669998 71.870003 69.93 70.0 2698200
CRM 2015-06-30 70.68 70.779999 69.110001 69.629997 3559900
CRM 2015-07-01 70.580002 71.040001 70.150002 70.540001 3060700
CRM 2015-07-02 70.919998 71.050003 69.980003 70.419998 1562300
CRM 2015-07-06 69.769997 69.830002 68.550003 69.160004 3586700
CRM 2015-07-07 70.18 70.510002 68.330002 70.260002 4937200
CRM 2015-07-08 70.029999 70.489998 69.07 69.389999 2988500
CRM 2015-07-09 70.5 71.599998 69.940002 69.959999 3297500
CRM 2015-07-10 70.970001 71.419998 70.470001 71.139999 2252200
CRM 2015-07-13 71.589996 71.860001 71.0 71.050003 2446400
CRM 2015-07-14 71.209999 72.010002 71.209999 71.790001 2024100
CRM 2015-07-15 71.75 72.160004 71.07 71.360001 1722300
CRM 2015-07-16 71.910004 72.43 71.629997 72.419998 2774900
CRM 2015-07-17 72.540001 73.5 72.07 72.809998 3005700
CRM 2015-07-20 72.889999 73.190002 72.410004 72.769997 2175900
CRM 2015-07-21 72.620003 73.919998 72.5 73.830002 3620500
CRM 2015-07-22 73.370003 74.419998 73.18 73.870003 3296400
CRM 2015-07-23 74.25 74.519997 71.970001 72.209999 3231600
CRM 2015-07-24 72.709999 74.190002 72.260002 73.919998 3480300
CRM 2015-07-27 73.370003 73.889999 72.309998 72.459999 3478400
CRM 2015-07-28 72.790001 73.860001 71.75 73.790001 3435200
CRM 2015-07-29 73.029999 74.190002 72.330002 73.879997 2158700
CRM 2015-07-30 73.690002 73.839996 72.339996 73.360001 2362800
CRM 2015-07-31 73.410004 74.150002 73.010002 73.300003 2144600
CRM 2015-08-03 73.57 73.639999 72.059998 72.440002 2581400
CRM 2015-08-04 72.449997 72.760002 71.800003 71.889999 2089300
CRM 2015-08-05 72.57 73.639999 72.43 72.529999 2108900
CRM 2015-08-06 72.779999 72.879997 70.32 70.43 2195400
CRM 2015-08-07 70.449997 70.730003 69.480003 70.410004 2226200
CRM 2015-08-10 71.129997 71.519997 70.699997 71.269997 1814000
CRM 2015-08-11 70.68 71.879997 70.400002 71.629997 2406200
CRM 2015-08-12 71.099998 71.379997 69.559998 71.040001 3135100
CRM 2015-08-13 71.440002 71.93 70.75 71.400002 2302900
CRM 2015-08-14 71.190002 73.269997 70.860001 72.989998 3246900
CRM 2015-08-17 72.589996 74.139999 71.599998 74.040001 3073000
CRM 2015-08-18 73.910004 74.050003 72.029999 72.580002 4126500
CRM 2015-08-19 72.540001 72.940002 71.739998 72.040001 4774900
CRM 2015-08-20 71.620003 72.0 67.5 67.82 8168000
CRM 2015-08-21 69.0 71.550003 68.279999 69.150002 13138700
CRM 2015-08-24 65.760002 68.989998 64.160004 65.169998 9650000
CRM 2015-08-25 67.589996 68.199997 65.019997 65.18 7104000
CRM 2015-08-26 66.699997 68.639999 65.290001 68.519997 8044100
CRM 2015-08-27 69.309998 70.239998 68.25 69.940002 4918100
CRM 2015-08-28 69.75 70.82 69.470001 70.25 4191100
CRM 2015-08-31 69.790001 70.209999 69.029999 69.360001 3891900
CRM 2015-09-01 67.860001 68.620003 66.260002 66.629997 4373900
CRM 2015-09-02 67.589996 67.980003 66.330002 67.980003 3465400
CRM 2015-09-03 68.300003 69.25 67.949997 68.25 2937100
CRM 2015-09-04 67.279999 67.970001 66.540001 67.129997 3146000
CRM 2015-09-08 68.339996 70.82 68.309998 70.760002 4098400
CRM 2015-09-09 71.019997 71.330002 68.849998 69.029999 3652800
CRM 2015-09-10 69.0 70.0 68.919998 69.739998 2861200
CRM 2015-09-11 69.540001 70.089996 68.900002 70.050003 3442000
CRM 2015-09-14 70.199997 70.400002 69.540001 69.889999 3436000
CRM 2015-09-15 70.629997 71.699997 70.150002 71.269997 4276400
CRM 2015-09-16 71.5 72.0 70.980003 71.879997 3330300
CRM 2015-09-17 71.5 73.199997 71.5 72.32 4205900
CRM 2015-09-18 71.300003 72.419998 70.620003 71.400002 6039500
CRM 2015-09-21 71.760002 72.639999 71.059998 72.139999 2914000
CRM 2015-09-22 71.389999 71.940002 70.910004 71.650002 3460100
CRM 2015-09-23 71.5 72.360001 70.970001 71.989998 2688800
CRM 2015-09-24 71.550003 72.0 70.449997 71.709999 3056000
CRM 2015-09-25 72.599998 73.620003 71.949997 72.440002 4829900
CRM 2015-09-28 71.949997 72.690002 68.970001 69.040001 5638500
CRM 2015-09-29 69.089996 69.669998 67.709999 68.379997 4660200
CRM 2015-09-30 69.080002 69.620003 67.82 69.43 4080100
CRM 2015-10-01 69.160004 73.07 68.68 72.910004 8106900
CRM 2015-10-02 71.68 74.019997 71.160004 73.93 4838600
CRM 2015-10-05 74.089996 75.75 73.860001 75.269997 4169700
CRM 2015-10-06 75.089996 75.279999 73.889999 74.419998 2519400
CRM 2015-10-07 74.620003 75.290001 73.25 75.0 3044400
CRM 2015-10-08 74.980003 75.900002 74.120003 75.089996 3804700
CRM 2015-10-09 75.230003 75.699997 74.739998 75.25 3113600
CRM 2015-10-12 75.309998 76.25 74.989998 75.879997 2594500
CRM 2015-10-13 76.519997 78.300003 75.839996 76.629997 5578600
CRM 2015-10-14 76.290001 76.57 75.209999 75.580002 3447200
CRM 2015-10-15 76.190002 78.339996 75.910004 77.699997 3295300
CRM 2015-10-16 78.18 78.839996 77.459999 78.769997 3613400
CRM 2015-10-19 78.440002 79.330002 77.480003 77.93 4346900
CRM 2015-10-20 78.0 78.510002 76.879997 77.529999 2006700
CRM 2015-10-21 77.419998 77.529999 75.309998 75.830002 3134700
CRM 2015-10-22 76.449997 78.419998 76.449997 77.370003 3280100
CRM 2015-10-23 78.199997 79.379997 77.269997 78.559998 3971400
CRM 2015-10-26 78.580002 79.300003 77.639999 78.220001 2740300
CRM 2015-10-27 78.040001 78.620003 77.32 77.75 1683800
CRM 2015-10-28 77.879997 78.529999 76.57 78.529999 3266800
CRM 2015-10-29 78.580002 78.720001 77.57 78.139999 1822100
CRM 2015-10-30 78.150002 78.629997 77.419998 77.709999 3371600
CRM 2015-11-02 77.709999 79.82 77.5 79.199997 3110000
CRM 2015-11-03 79.029999 79.32 78.25 78.629997 2398500
CRM 2015-11-04 78.879997 79.480003 78.080002 78.389999 2585800
CRM 2015-11-05 78.410004 79.480003 77.800003 78.709999 2601900
CRM 2015-11-06 78.559998 79.629997 78.18 79.410004 2835100
CRM 2015-11-09 78.93 79.019997 77.410004 78.220001 3088300
CRM 2015-11-10 78.199997 78.360001 77.300003 78.25 2610500
CRM 2015-11-11 78.540001 79.0 78.089996 78.709999 2385700
CRM 2015-11-12 78.470001 79.75 78.230003 78.300003 3159800
CRM 2015-11-13 78.080002 78.080002 75.419998 75.599998 3922600
CRM 2015-11-16 75.540001 76.330002 73.940002 76.260002 4053200
CRM 2015-11-17 76.57 78.489998 76.410004 77.239998 4567600
CRM 2015-11-18 77.769997 78.050003 75.809998 77.349998 6442500
CRM 2015-11-19 81.050003 82.900002 80.449997 80.639999 11602800
CRM 2015-11-20 80.900002 82.139999 79.709999 80.989998 5336300
CRM 2015-11-23 80.440002 81.739998 80.389999 80.779999 3593700
CRM 2015-11-24 80.300003 80.800003 79.129997 80.389999 3420300
CRM 2015-11-25 80.370003 81.120003 79.75 80.410004 2487300
CRM 2015-11-27 80.220001 80.480003 79.449997 79.970001 2221700
CRM 2015-11-30 79.730003 80.18 79.290001 79.690002 4449700
CRM 2015-12-01 80.349998 81.099998 79.650002 81.010002 3767400
CRM 2015-12-02 80.769997 81.940002 80.419998 80.879997 3379800
CRM 2015-12-03 80.959999 82.059998 79.559998 79.93 4769100
CRM 2015-12-04 80.330002 82.139999 80.160004 82.139999 4341700
CRM 2015-12-07 81.809998 81.860001 80.300003 80.68 2962500
CRM 2015-12-08 80.209999 81.459999 79.860001 81.080002 2105700
CRM 2015-12-09 80.830002 81.400002 79.220001 79.709999 3181000
CRM 2015-12-10 79.800003 79.970001 79.160004 79.379997 2032800
CRM 2015-12-11 78.300003 78.879997 76.650002 76.870003 4490700
CRM 2015-12-14 76.760002 77.669998 75.849998 76.989998 3946700
CRM 2015-12-15 77.660004 77.870003 76.970001 77.370003 3393500
CRM 2015-12-16 77.639999 79.099998 77.120003 78.889999 3749400
CRM 2015-12-17 78.970001 79.32 78.040001 78.43 2654300
CRM 2015-12-18 78.110001 79.489998 77.029999 77.029999 6721400
CRM 2015-12-21 78.300003 78.330002 76.43 77.290001 3011600
CRM 2015-12-22 77.519997 78.089996 76.849998 77.860001 2100400
CRM 2015-12-23 78.199997 78.900002 77.940002 78.040001 2652800
CRM 2015-12-24 78.029999 78.349998 77.580002 77.830002 1084700
CRM 2015-12-28 77.660004 78.199997 77.379997 78.199997 2327400
CRM 2015-12-29 78.5 79.760002 78.440002 79.440002 2230200
CRM 2015-12-30 79.300003 79.889999 78.970001 79.139999 1814700
CRM 2015-12-31 78.989998 79.419998 78.360001 78.400002 2463000
CRM 2016-01-04 77.139999 77.209999 75.639999 76.709999 4919200
CRM 2016-01-05 77.07 77.970001 76.669998 77.050003 2656800
CRM 2016-01-06 75.720001 77.330002 75.629997 76.290001 3484400
CRM 2016-01-07 75.129997 75.599998 73.470001 74.300003 6972200
CRM 2016-01-08 74.779999 75.260002 72.900002 73.230003 3673800
CRM 2016-01-11 73.739998 73.830002 71.860001 73.18 3685100
CRM 2016-01-12 73.970001 75.279999 73.050003 74.459999 4108100
CRM 2016-01-13 74.989998 75.709999 71.800003 72.349998 4727500
CRM 2016-01-14 72.419998 73.620003 70.870003 73.07 4738200
CRM 2016-01-15 69.870003 71.050003 68.18 70.860001 9572100
CRM 2016-01-19 71.860001 72.190002 69.900002 70.800003 7353700
CRM 2016-01-20 69.129997 70.830002 66.940002 70.330002 8083600
CRM 2016-01-21 70.360001 70.639999 69.139999 69.510002 4635600
CRM 2016-01-22 70.449997 71.639999 70.300003 71.550003 3751800
CRM 2016-01-25 71.230003 71.400002 69.800003 69.919998 2765100
CRM 2016-01-26 69.959999 70.099998 69.220001 69.870003 2931200
CRM 2016-01-27 69.269997 69.849998 67.029999 67.43 5487300
CRM 2016-01-28 66.879997 67.5 65.269997 65.690002 8734000
CRM 2016-01-29 66.489998 68.099998 66.120003 68.059998 5612300
CRM 2016-02-01 67.589996 69.089996 67.07 68.440002 4396400
CRM 2016-02-02 67.650002 67.75 64.160004 64.519997 7636900
CRM 2016-02-03 65.419998 66.5 63.240002 65.339996 7994500
CRM 2016-02-04 65.68 67.370003 64.830002 67.199997 7220400
CRM 2016-02-05 63.110001 63.27 57.75 58.509998 19063800
CRM 2016-02-08 56.869999 56.990002 52.599998 54.049999 18025400
CRM 2016-02-09 53.610001 58.580002 52.790001 57.330002 16477700
CRM 2016-02-10 58.5 61.59 58.380001 58.759998 9859700
CRM 2016-02-11 57.189999 59.849998 56.580002 59.240002 7779000
CRM 2016-02-12 60.009998 60.529999 59.099998 59.68 5081600
CRM 2016-02-16 60.68 60.98 58.459999 59.720001 5726200
CRM 2016-02-17 60.380001 64.419998 59.889999 63.490002 9836700
CRM 2016-02-18 63.48 64.18 61.580002 61.700001 6724000
CRM 2016-02-19 61.75 62.360001 60.66 62.139999 4905600
CRM 2016-02-22 62.139999 64.339996 62.139999 63.98 7453300
CRM 2016-02-23 63.720001 63.779999 62.439999 62.900002 5280400
CRM 2016-02-24 62.0 62.98 60.330002 62.52 11909400
CRM 2016-02-25 70.5 70.839996 67.139999 69.419998 18246100
CRM 2016-02-26 69.68 70.010002 68.279999 69.720001 8364200
CRM 2016-02-29 69.129997 69.160004 67.650002 67.75 7688100
CRM 2016-03-01 68.120003 70.059998 67.5 70.019997 5146600
CRM 2016-03-02 69.68 70.550003 69.519997 70.43 4927600
CRM 2016-03-03 70.050003 70.940002 69.519997 70.800003 3241800
CRM 2016-03-04 71.18 72.18 70.629997 71.059998 4353000
CRM 2016-03-07 70.5 70.860001 69.0 70.489998 4624900
CRM 2016-03-08 69.790001 70.900002 69.169998 69.82 4083700
CRM 2016-03-09 70.089996 71.120003 69.919998 71.040001 4255600
CRM 2016-03-10 71.440002 72.32 69.790001 70.699997 4977700
CRM 2016-03-11 71.160004 71.900002 70.870003 71.629997 3426800
CRM 2016-03-14 71.309998 72.489998 71.169998 72.220001 3864100
CRM 2016-03-15 71.779999 72.349998 71.089996 71.699997 3205300
CRM 2016-03-16 71.269997 72.919998 71.110001 72.730003 2985800
CRM 2016-03-17 72.529999 73.18 71.599998 72.720001 3379700
CRM 2016-03-18 73.099998 73.540001 72.190002 72.650002 5995900
CRM 2016-03-21 72.5 72.669998 71.690002 72.25 2852100
CRM 2016-03-22 72.160004 73.279999 71.699997 72.849998 3348100
CRM 2016-03-23 71.690002 72.580002 71.489998 71.779999 2945900
CRM 2016-03-24 71.540001 72.449997 71.059998 72.440002 2698800
CRM 2016-03-28 72.389999 72.68 71.410004 71.949997 2688100
CRM 2016-03-29 71.540001 72.690002 70.709999 72.300003 4606100
CRM 2016-03-30 73.0 74.660004 72.959999 74.300003 5181100
CRM 2016-03-31 74.059998 74.389999 73.379997 73.830002 4226900
CRM 2016-04-01 73.379997 75.949997 73.110001 75.730003 4550600
CRM 2016-04-04 75.849998 76.440002 75.410004 75.690002 2978100
CRM 2016-04-05 74.879997 75.510002 74.360001 74.580002 2365400
CRM 2016-04-06 74.760002 75.68 74.470001 75.580002 2033300
CRM 2016-04-07 74.910004 75.459999 74.68 75.32 3843700
CRM 2016-04-08 75.720001 75.940002 74.300003 74.849998 2375700
CRM 2016-04-11 75.470001 75.5 74.129997 74.160004 2151800
CRM 2016-04-12 74.529999 74.540001 73.440002 74.269997 2259700
CRM 2016-04-13 74.769997 76.190002 74.449997 75.949997 3099900
CRM 2016-04-14 76.0 76.589996 75.660004 76.150002 2696200
CRM 2016-04-15 76.25 76.540001 75.879997 76.309998 2132900
CRM 2016-04-18 76.239998 77.290001 75.860001 77.269997 1916100
CRM 2016-04-19 77.589996 77.589996 75.529999 76.190002 2365200
CRM 2016-04-20 76.199997 76.639999 75.790001 76.139999 2001600
CRM 2016-04-21 76.660004 77.82 76.5 77.150002 3542500
CRM 2016-04-22 76.230003 76.870003 75.349998 76.480003 3184500
CRM 2016-04-25 76.18 76.830002 75.879997 76.510002 2456200
CRM 2016-04-26 76.800003 76.800003 75.800003 76.209999 1953700
CRM 2016-04-27 75.669998 76.199997 74.800003 75.690002 3359300
CRM 2016-04-28 75.379997 76.639999 74.959999 75.379997 3824800
CRM 2016-04-29 75.010002 76.059998 74.480003 75.800003 3228000
CRM 2016-05-02 76.300003 77.43 75.709999 77.25 3287400
CRM 2016-05-03 76.400002 76.68 74.379997 74.900002 3273100
CRM 2016-05-04 74.309998 74.629997 73.540001 73.989998 2839900
CRM 2016-05-05 74.110001 74.589996 73.639999 73.809998 2088600
CRM 2016-05-06 73.5 74.32 73.169998 74.25 3080100
CRM 2016-05-09 74.25 75.32 74.199997 74.620003 2136600
CRM 2016-05-10 75.129997 75.980003 74.949997 75.919998 2706300
CRM 2016-05-11 75.989998 76.919998 75.779999 75.790001 2517500
CRM 2016-05-12 76.449997 76.790001 75.190002 75.889999 2730400
CRM 2016-05-13 76.0 77.339996 75.949997 76.370003 3583200
CRM 2016-05-16 76.669998 77.690002 76.0 77.309998 4141800
CRM 2016-05-17 77.459999 77.550003 76.57 76.769997 4587700
CRM 2016-05-18 76.769997 78.489998 76.639999 77.870003 8010200
CRM 2016-05-19 82.260002 82.480003 80.150002 81.089996 13765000
CRM 2016-05-20 81.599998 81.82 80.720001 81.019997 5097900
CRM 2016-05-23 80.790001 82.099998 80.709999 81.730003 4875800
CRM 2016-05-24 81.970001 83.410004 81.830002 82.75 5805600
CRM 2016-05-25 83.0 83.949997 82.339996 83.57 4932700
CRM 2016-05-26 83.82 84.480003 83.25 83.349998 4757200
CRM 2016-05-27 83.120003 83.800003 83.010002 83.769997 3139700
CRM 2016-05-31 83.559998 84.059998 83.160004 83.709999 4484500
CRM 2016-06-01 82.07 83.849998 81.910004 83.449997 4172400
CRM 2016-06-02 83.209999 83.370003 82.449997 83.239998 3684300
CRM 2016-06-03 83.0 83.010002 82.120003 82.550003 2826900
CRM 2016-06-06 82.860001 83.400002 82.5 82.830002 2585500
CRM 2016-06-07 82.980003 83.339996 82.760002 83.139999 2605400
CRM 2016-06-08 83.129997 83.559998 82.940002 83.349998 2344600
CRM 2016-06-09 82.809998 83.290001 82.650002 82.730003 1852100
CRM 2016-06-10 82.0 82.589996 81.550003 81.830002 2322100
CRM 2016-06-13 81.25 82.989998 80.800003 81.489998 4618100
CRM 2016-06-14 81.120003 81.720001 80.769997 81.089996 3540300
CRM 2016-06-15 81.830002 82.610001 81.75 81.989998 3574400
CRM 2016-06-16 81.190002 81.839996 80.209999 81.639999 3045000
CRM 2016-06-17 81.529999 81.529999 80.169998 80.5 5691300
CRM 2016-06-20 81.480003 82.290001 81.129997 81.220001 3448300
CRM 2016-06-21 81.57 81.870003 81.230003 81.629997 3184200
CRM 2016-06-22 81.559998 81.809998 80.470001 80.620003 4222600
CRM 2016-06-23 81.160004 82.32 80.790001 82.279999 2777100
CRM 2016-06-24 79.410004 80.510002 78.330002 78.459999 6815700
CRM 2016-06-27 77.459999 77.690002 75.510002 76.07 6020700
CRM 2016-06-28 77.550003 77.910004 76.599998 77.550003 4781100
CRM 2016-06-29 78.25 79.650002 77.900002 79.0 5493600
CRM 2016-06-30 79.349998 79.959999 79.089996 79.410004 4644300
CRM 2016-07-01 79.589996 80.849998 79.330002 79.830002 2967300
CRM 2016-07-05 79.099998 79.239998 78.260002 78.669998 4163400
CRM 2016-07-06 78.480003 78.730003 77.730003 78.5 4121200
CRM 2016-07-07 78.5 79.099998 78.389999 78.760002 3085900
CRM 2016-07-08 79.43 81.099998 79.300003 80.889999 3558900
CRM 2016-07-11 81.059998 81.830002 81.050003 81.660004 2928600
CRM 2016-07-12 81.949997 82.449997 81.220001 81.93 3499400
CRM 2016-07-13 82.370003 82.480003 81.279999 81.330002 2474600
CRM 2016-07-14 82.0 82.019997 81.440002 81.559998 1791700
CRM 2016-07-15 81.860001 81.910004 81.040001 81.400002 2253800
CRM 2016-07-18 81.510002 82.07 81.150002 81.629997 2177300
CRM 2016-07-19 81.699997 81.790001 81.150002 81.370003 2164300
CRM 2016-07-20 82.050003 82.730003 81.419998 82.139999 4267800
CRM 2016-07-21 82.449997 83.089996 81.43 81.699997 3195800
CRM 2016-07-22 81.989998 82.669998 81.230003 82.550003 2578700
CRM 2016-07-25 82.580002 82.68 81.919998 82.190002 2633100
CRM 2016-07-26 82.0 82.190002 81.43 81.760002 3010000
CRM 2016-07-27 81.919998 82.120003 81.050003 81.5 3570100
CRM 2016-07-28 81.919998 82.720001 81.699997 82.330002 2448200
CRM 2016-07-29 82.25 82.410004 80.879997 81.800003 2996300
CRM 2016-08-01 81.779999 81.800003 80.550003 81.019997 4171900
CRM 2016-08-02 80.809998 80.849998 79.599998 80.5 4267700
CRM 2016-08-03 80.529999 80.739998 79.839996 80.410004 2657500
CRM 2016-08-04 80.540001 81.120003 80.32 80.559998 2467400
CRM 2016-08-05 80.870003 81.330002 80.660004 81.330002 3033500
CRM 2016-08-08 81.379997 81.519997 81.040001 81.169998 2682600
CRM 2016-08-09 81.110001 81.629997 81.0 81.18 2785300
CRM 2016-08-10 81.300003 81.459999 79.940002 80.239998 3376200
CRM 2016-08-11 80.419998 81.639999 80.199997 81.480003 3448600
CRM 2016-08-12 81.309998 81.790001 80.589996 81.629997 3275100
CRM 2016-08-15 79.349998 79.75 78.209999 78.919998 10886100
CRM 2016-08-16 79.0 79.0 77.919998 77.959999 4797700
CRM 2016-08-17 77.419998 77.449997 75.870003 76.32 8141600
CRM 2016-08-18 76.370003 77.160004 76.169998 76.910004 6200200
CRM 2016-08-19 76.720001 77.57 76.510002 77.480003 3289300
CRM 2016-08-22 77.480003 77.650002 76.959999 77.25 4059000
CRM 2016-08-23 77.82 78.279999 77.68 78.019997 4328600
CRM 2016-08-24 78.0 78.690002 77.580002 77.82 3661700
CRM 2016-08-25 78.139999 80.239998 78.110001 80.160004 7495900
CRM 2016-08-26 80.389999 80.699997 79.459999 80.029999 4271500
CRM 2016-08-29 80.209999 80.239998 79.720001 79.919998 4582800
CRM 2016-08-30 80.0 80.220001 79.349998 79.830002 3352700
CRM 2016-08-31 80.010002 80.099998 78.940002 79.419998 10307100
CRM 2016-09-01 75.449997 76.550003 74.059998 75.910004 27418500
CRM 2016-09-02 76.0 76.470001 74.650002 75.099998 8153000
CRM 2016-09-06 74.93 75.620003 74.550003 75.419998 5146000
CRM 2016-09-07 75.07 75.610001 74.580002 75.010002 5566800
CRM 2016-09-08 75.0 75.019997 74.370003 74.879997 5122200
CRM 2016-09-09 74.519997 75.690002 74.199997 74.199997 6915100
CRM 2016-09-12 73.779999 74.709999 73.5 74.360001 5197800
CRM 2016-09-13 73.650002 74.0 72.650002 73.059998 6780300
CRM 2016-09-14 73.059998 74.510002 73.0 73.82 5828700
CRM 2016-09-15 73.519997 74.300003 73.360001 73.989998 4288800
CRM 2016-09-16 73.760002 73.980003 73.230003 73.290001 7317400
CRM 2016-09-19 73.720001 73.779999 72.599998 73.0 3881800
CRM 2016-09-20 73.540001 73.790001 72.660004 72.910004 4833500
CRM 2016-09-21 73.220001 74.260002 72.110001 74.18 6315800
CRM 2016-09-22 75.0 75.220001 74.309998 74.589996 5155700
CRM 2016-09-23 73.089996 73.199997 70.099998 70.389999 23179200
CRM 2016-09-26 70.5 71.209999 69.879997 70.190002 11726700
CRM 2016-09-27 69.970001 70.650002 69.809998 70.050003 8179500
CRM 2016-09-28 70.389999 71.730003 70.150002 71.620003 7467300
CRM 2016-09-29 71.599998 72.120003 71.150002 71.199997 5323400
CRM 2016-09-30 71.300003 71.790001 71.25 71.330002 5817000
CRM 2016-10-03 71.150002 71.5 70.029999 70.519997 4679900
CRM 2016-10-04 70.589996 72.949997 70.220001 72.629997 11238200
CRM 2016-10-05 68.209999 69.599998 66.769997 68.419998 48274000
CRM 2016-10-06 71.139999 72.0 70.510002 71.260002 18527100
CRM 2016-10-07 71.25 71.43 70.209999 70.910004 6707400
CRM 2016-10-10 73.580002 75.730003 73.580002 75.099998 22522700
CRM 2016-10-11 73.900002 73.919998 71.550003 72.419998 16425400
CRM 2016-10-12 72.260002 72.669998 71.839996 72.230003 6301800
CRM 2016-10-13 71.379997 71.379997 70.5 70.629997 6686800
CRM 2016-10-14 70.980003 76.160004 69.620003 74.269997 25005600
CRM 2016-10-17 74.099998 74.739998 72.739998 72.830002 8777200
CRM 2016-10-18 74.0 74.169998 72.599998 72.769997 5248400
CRM 2016-10-19 72.610001 75.5 72.440002 72.82 3668800
CRM 2016-10-20 72.970001 72.970001 72.25 72.589996 5054500
CRM 2016-10-21 72.339996 74.269997 72.230003 74.0 6789700
CRM 2016-10-24 74.43 75.339996 74.279999 75.059998 6329300
CRM 2016-10-25 75.059998 75.260002 74.57 75.059998 4447200
CRM 2016-10-26 74.650002 76.160004 74.330002 74.949997 5748200
CRM 2016-10-27 75.489998 76.160004 74.620003 74.739998 4019400
CRM 2016-10-28 74.989998 75.5 74.82 75.129997 4827800
CRM 2016-10-31 75.32 76.0 74.870003 75.160004 4113500
CRM 2016-11-01 75.989998 77.089996 75.239998 75.449997 7141700
CRM 2016-11-02 75.150002 75.650002 74.919998 75.0 4084800
CRM 2016-11-03 75.040001 75.400002 73.730003 74.139999 3883200
CRM 2016-11-04 74.139999 75.18 73.860001 74.370003 4280800
CRM 2016-11-07 75.639999 77.0 75.410004 76.300003 5977500
CRM 2016-11-08 76.360001 77.040001 76.0 76.550003 4031100
CRM 2016-11-09 75.230003 76.550003 74.910004 75.900002 6880900
CRM 2016-11-10 76.220001 76.730003 72.269997 73.629997 10200200
CRM 2016-11-11 73.800003 75.07 73.800003 74.589996 8881800
CRM 2016-11-14 74.910004 75.040001 72.540001 72.760002 7241700
CRM 2016-11-15 74.489998 74.730003 73.309998 74.019997 6216400
CRM 2016-11-16 74.209999 74.610001 73.139999 73.309998 10638700
CRM 2016-11-17 73.709999 75.410004 73.32 75.190002 12539100
CRM 2016-11-18 79.57 80.370003 77.260002 77.769997 19903000
CRM 2016-11-21 78.059998 78.309998 75.800003 76.150002 8549800
CRM 2016-11-22 75.739998 76.660004 75.099998 75.57 7873800
CRM 2016-11-23 75.089996 75.199997 73.540001 73.949997 8233800
CRM 2016-11-25 73.959999 74.169998 73.5 73.730003 2346100
CRM 2016-11-28 73.550003 73.93 72.790001 72.93 6436900
CRM 2016-11-29 72.760002 73.32 72.410004 72.93 7435000
CRM 2016-11-30 73.209999 73.300003 72.0 72.0 6261900
CRM 2016-12-01 72.139999 72.220001 68.209999 68.459999 10907300
CRM 2016-12-02 66.589996 69.459999 66.43 68.410004 15967600
CRM 2016-12-05 69.089996 71.470001 69.029999 70.800003 10209600
CRM 2016-12-06 70.790001 71.349998 69.989998 70.620003 4234100
CRM 2016-12-07 70.730003 72.0 70.269997 71.779999 4919700
CRM 2016-12-08 71.440002 72.269997 71.0 71.860001 5426600
CRM 2016-12-09 72.0 72.220001 70.610001 71.169998 5126800
CRM 2016-12-12 70.82 70.849998 69.580002 70.379997 6100900
CRM 2016-12-13 70.440002 72.129997 70.349998 71.610001 5895400
CRM 2016-12-14 71.709999 71.870003 71.129997 71.330002 5071600
CRM 2016-12-15 71.199997 71.949997 70.150002 70.230003 4740200
CRM 2016-12-16 70.480003 70.639999 69.620003 69.860001 7224800
CRM 2016-12-19 70.0 70.07 69.129997 69.510002 4526000
CRM 2016-12-20 69.959999 70.059998 69.129997 69.860001 5262100
CRM 2016-12-21 69.959999 70.349998 69.309998 70.110001 3515800
CRM 2016-12-22 69.779999 70.059998 69.220001 69.900002 3468600
CRM 2016-12-23 69.690002 70.010002 69.309998 69.870003 2274000
CRM 2016-12-27 69.839996 70.43 69.639999 69.849998 2939700
CRM 2016-12-28 69.849998 70.059998 68.849998 69.089996 4313700
CRM 2016-12-29 68.849998 69.82 68.769997 69.150002 3229100
CRM 2016-12-30 69.360001 69.379997 68.230003 68.459999 4523300
CRM 2017-01-03 69.290001 70.860001 69.0 70.540001 8112200
CRM 2017-01-04 71.080002 73.07 70.760002 72.800003 9289500
CRM 2017-01-05 72.809998 73.660004 72.529999 72.790001 4695600
CRM 2017-01-06 72.889999 74.129997 72.550003 73.800003 4466100
CRM 2017-01-09 74.050003 74.440002 73.510002 73.959999 3933100
CRM 2017-01-10 74.120003 74.300003 73.440002 73.980003 3994800
CRM 2017-01-11 74.269997 76.080002 74.059998 75.769997 7591300
CRM 2017-01-12 75.169998 75.75 74.0 75.209999 4681700
CRM 2017-01-13 74.839996 75.779999 74.699997 75.639999 3690000
CRM 2017-01-17 75.300003 75.300003 74.370003 75.019997 3152500
CRM 2017-01-18 75.589996 76.220001 75.080002 75.779999 3969500
CRM 2017-01-19 75.720001 76.169998 75.339996 75.57 3274300
CRM 2017-01-20 75.760002 76.120003 75.43 76.029999 4593600
CRM 2017-01-23 75.699997 76.959999 75.699997 76.160004 3770900
CRM 2017-01-24 76.32 77.459999 75.949997 77.110001 3730300
CRM 2017-01-25 77.529999 78.589996 77.25 78.470001 5690400
CRM 2017-01-26 79.0 79.080002 77.279999 77.949997 4121000
CRM 2017-01-27 78.190002 78.57 77.919998 78.209999 2219300
CRM 2017-01-30 77.800003 78.779999 77.099998 78.709999 4964000
CRM 2017-01-31 78.449997 80.0 78.169998 79.099998 7835200
CRM 2017-02-01 78.910004 79.300003 77.449997 78.580002 6199700
CRM 2017-02-02 78.330002 80.260002 77.889999 80.129997 7676100
CRM 2017-02-03 80.389999 80.709999 79.809998 80.209999 4975400
CRM 2017-02-06 80.019997 80.120003 79.349998 79.75 2664200
CRM 2017-02-07 80.279999 80.529999 79.540001 80.209999 3628200
CRM 2017-02-08 80.0 80.830002 79.629997 80.699997 2568000
CRM 2017-02-09 80.699997 81.980003 80.489998 81.029999 5147500
CRM 2017-02-10 81.410004 82.0 80.540001 80.639999 3061900
CRM 2017-02-13 81.18 81.300003 80.459999 80.910004 4327500
CRM 2017-02-14 80.949997 81.300003 80.559998 80.919998 4809500
CRM 2017-02-15 81.230003 82.830002 80.889999 81.669998 5271900
CRM 2017-02-16 81.519997 81.720001 80.5 80.82 5234700
CRM 2017-02-17 80.57 81.470001 80.25 81.470001 3674100
CRM 2017-02-21 81.68 82.419998 81.290001 82.18 4325000
CRM 2017-02-22 82.0 82.389999 81.709999 82.080002 2741400
CRM 2017-02-23 82.330002 83.129997 81.830002 82.07 5595200
CRM 2017-02-24 81.410004 81.82 80.970001 81.779999 4434200
CRM 2017-02-27 81.629997 81.919998 80.900002 81.540001 3289300
CRM 2017-02-28 81.5 81.830002 80.690002 81.349998 10533000
CRM 2017-03-01 82.870003 84.400002 82.110001 83.809998 14319200
CRM 2017-03-02 83.559998 83.699997 82.349998 82.669998 5884800
CRM 2017-03-03 82.0 82.589996 81.650002 82.220001 6217200
CRM 2017-03-06 81.760002 82.720001 81.620003 82.5 5328500
CRM 2017-03-07 83.360001 84.389999 82.809998 82.970001 5431800
CRM 2017-03-08 82.959999 83.839996 82.940002 83.480003 3732400
CRM 2017-03-09 83.190002 83.580002 82.809998 83.279999 3646900
CRM 2017-03-10 83.559998 83.949997 83.239998 83.510002 3930000
CRM 2017-03-13 83.470001 83.739998 83.080002 83.610001 3463700
CRM 2017-03-14 83.419998 83.620003 82.730003 83.510002 2933500
CRM 2017-03-15 83.559998 83.769997 83.0 83.480003 3074100
CRM 2017-03-16 83.949997 84.0 83.269997 83.519997 3762100
CRM 2017-03-17 83.940002 83.980003 83.019997 83.029999 7828200
CRM 2017-03-20 83.029999 83.629997 82.809998 82.900002 3428700
CRM 2017-03-21 83.0 83.18 81.370003 81.550003 4206200
CRM 2017-03-22 81.690002 81.970001 81.139999 81.879997 3057000
CRM 2017-03-23 82.0 82.400002 81.459999 81.519997 3056700
CRM 2017-03-24 81.879997 82.25 81.290001 81.610001 3701800
CRM 2017-03-27 81.0 81.790001 80.5 81.610001 3403000
CRM 2017-03-28 81.440002 82.349998 81.300003 82.139999 3216000
CRM 2017-03-29 82.040001 82.440002 81.660004 82.379997 2874000
CRM 2017-03-30 82.25 82.589996 82.019997 82.559998 3483000
CRM 2017-03-31 82.269997 82.93 82.190002 82.489998 3174000
CRM 2017-04-03 82.610001 82.980003 81.550003 82.309998 4224200
CRM 2017-04-04 82.739998 83.129997 82.529999 82.970001 4441500
CRM 2017-04-05 83.190002 86.419998 83.010002 85.339996 13289300
CRM 2017-04-06 85.419998 85.449997 84.370003 85.0 5014400
CRM 2017-04-07 84.699997 84.849998 83.82 84.379997 4876400
CRM 2017-04-10 84.129997 84.610001 83.860001 84.239998 3401300
CRM 2017-04-11 84.07 84.269997 83.300003 83.860001 2536200
CRM 2017-04-12 83.830002 84.080002 83.199997 83.370003 3098400
CRM 2017-04-13 83.199997 84.059998 83.129997 83.129997 2594700
CRM 2017-04-17 83.25 84.230003 83.0 84.199997 2960800
CRM 2017-04-18 84.0 84.400002 83.529999 83.709999 2498200
CRM 2017-04-19 84.080002 84.209999 83.349998 83.5 2840600
CRM 2017-04-20 83.949997 84.360001 83.459999 84.050003 4012300
CRM 2017-04-21 84.010002 84.400002 83.650002 83.790001 2946100
CRM 2017-04-24 84.510002 84.650002 83.75 84.169998 3193800
CRM 2017-04-25 84.57 85.129997 84.349998 84.75 3016500
CRM 2017-04-26 84.75 85.120003 84.389999 84.949997 2165000
CRM 2017-04-27 85.379997 86.32 85.290001 85.849998 2944500
CRM 2017-04-28 85.779999 86.220001 85.279999 86.120003 2919200
CRM 2017-05-01 86.25 86.879997 86.25 86.660004 3290000
CRM 2017-05-02 86.790001 87.199997 86.110001 87.089996 3503200
CRM 2017-05-03 86.970001 87.059998 86.190002 86.550003 2786700
CRM 2017-05-04 86.75 87.129997 86.290001 86.519997 2140100
CRM 2017-05-05 86.440002 86.980003 86.220001 86.970001 2595800
CRM 2017-05-08 86.93 87.169998 86.620003 86.860001 2168400
CRM 2017-05-09 87.029999 87.620003 86.900002 87.129997 2887000
CRM 2017-05-10 87.379997 87.620003 86.900002 87.309998 2920700
CRM 2017-05-11 87.379997 87.949997 86.57 87.709999 2731600
CRM 2017-05-12 87.970001 89.279999 87.57 89.040001 5586600
CRM 2017-05-15 89.269997 89.940002 89.050003 89.800003 4053900
CRM 2017-05-16 90.010002 90.279999 89.410004 89.75 6422300
CRM 2017-05-17 89.75 89.75 87.57 87.839996 5619200
CRM 2017-05-18 87.879997 88.400002 87.169998 87.75 10180000
CRM 2017-05-19 90.949997 91.0 86.440002 87.400002 15733500
CRM 2017-05-22 87.540001 89.050003 86.870003 88.940002 6058400
CRM 2017-05-23 88.730003 89.25 88.160004 88.489998 4344600
CRM 2017-05-24 88.43 89.720001 88.330002 89.599998 4577200
CRM 2017-05-25 89.970001 91.809998 89.910004 91.269997 7407100
CRM 2017-05-26 90.93 91.099998 90.459999 90.830002 5284500
CRM 2017-05-30 90.5 91.07 90.470001 90.860001 4626500
CRM 2017-05-31 90.690002 90.970001 89.480003 89.639999 6030100
CRM 2017-06-01 90.0 90.639999 89.32 90.050003 4890600
CRM 2017-06-02 90.239998 91.089996 89.830002 90.860001 4969200
CRM 2017-06-05 91.0 91.879997 90.75 91.379997 5537300
CRM 2017-06-06 91.0 91.949997 90.800003 91.099998 4296700
CRM 2017-06-07 91.449997 91.989998 90.620003 91.389999 3484000
CRM 2017-06-08 91.389999 91.620003 90.589996 91.25 3804900
CRM 2017-06-09 91.089996 91.220001 85.230003 87.269997 11672200
CRM 2017-06-12 86.120003 86.839996 83.550003 86.18 9281600
CRM 2017-06-13 87.830002 88.309998 86.800003 87.269997 5308000
CRM 2017-06-14 87.690002 88.089996 86.059998 87.169998 3554800
CRM 2017-06-15 85.989998 86.379997 84.900002 86.269997 6661600
CRM 2017-06-16 86.080002 86.980003 85.860001 86.0 8005000
CRM 2017-06-19 86.690002 87.709999 86.620003 87.540001 4835500
CRM 2017-06-20 87.629997 87.790001 86.790001 86.919998 3095500
CRM 2017-06-21 87.5 87.800003 86.43 87.559998 3794700
CRM 2017-06-22 87.870003 89.0 87.239998 88.470001 4413000
CRM 2017-06-23 88.290001 88.860001 87.510002 88.620003 4890900
CRM 2017-06-26 88.800003 89.800003 87.699997 88.110001 4866500
CRM 2017-06-27 88.0 89.279999 87.110001 87.68 5370800
CRM 2017-06-28 88.279999 88.470001 86.690002 88.089996 4257800
CRM 2017-06-29 87.650002 87.669998 85.830002 86.800003 5215600
CRM 2017-06-30 86.800003 87.25 86.300003 86.599998 3943500
CRM 2017-07-03 87.010002 87.099998 85.120003 86.099998 2741300
CRM 2017-07-05 86.279999 87.510002 86.099998 87.5 4719800
CRM 2017-07-06 86.620003 87.470001 86.339996 86.849998 3275000
CRM 2017-07-07 87.199997 88.449997 87.190002 87.919998 2454300
CRM 2017-07-10 87.860001 88.639999 87.470001 88.5 2332100
CRM 2017-07-11 88.260002 88.650002 87.669998 88.349998 2414700
CRM 2017-07-12 89.220001 90.410004 88.849998 90.400002 4273500
CRM 2017-07-13 90.559998 90.769997 89.5 89.57 3211100
CRM 2017-07-14 89.790001 90.169998 89.540001 90.0 1978000
CRM 2017-07-17 89.980003 90.260002 89.269997 89.290001 2485700
CRM 2017-07-18 89.0 89.400002 88.620003 89.269997 3813100
CRM 2017-07-19 89.349998 90.129997 88.800003 89.559998 4463000
CRM 2017-07-20 89.709999 90.629997 89.419998 90.540001 3481000
CRM 2017-07-21 90.339996 90.629997 89.540001 89.690002 2928700
CRM 2017-07-24 89.650002 89.809998 88.959999 89.669998 2393500
CRM 2017-07-25 89.730003 90.82 89.239998 90.629997 3346000
CRM 2017-07-26 90.629997 91.199997 90.150002 91.07 3638100
CRM 2017-07-27 91.25 92.129997 89.089996 90.510002 3572100
CRM 2017-07-28 90.0 91.120003 89.699997 90.620003 2108800
CRM 2017-07-31 90.809998 91.050003 89.870003 90.800003 3002900
CRM 2017-08-01 91.370003 91.779999 90.889999 91.220001 3157500
CRM 2017-08-02 91.349998 91.349998 88.989998 89.889999 3636900
CRM 2017-08-03 90.0 90.43 89.419998 90.349998 2351400
CRM 2017-08-04 90.610001 90.870003 90.25 90.449997 1987600
CRM 2017-08-07 90.550003 90.699997 90.120003 90.5 1903300
CRM 2017-08-08 90.18 90.889999 89.540001 90.260002 2366700
CRM 2017-08-09 89.639999 90.470001 89.620003 90.120003 3055400
CRM 2017-08-10 89.669998 89.919998 87.550003 87.629997 3961500
CRM 2017-08-11 87.550003 88.660004 87.260002 88.290001 2881500
CRM 2017-08-14 89.290001 90.650002 89.099998 90.25 4906900
CRM 2017-08-15 90.349998 91.110001 90.089996 90.699997 2531700
CRM 2017-08-16 91.050003 92.400002 90.82 92.239998 4273700
CRM 2017-08-17 92.0 92.489998 90.75 90.879997 3630500
CRM 2017-08-18 90.82 91.349998 90.279999 90.760002 3046800
CRM 2017-08-21 90.949997 91.800003 90.57 91.760002 3512500
CRM 2017-08-22 92.43 93.440002 92.050003 92.949997 11254400
CRM 2017-08-23 92.139999 94.629997 91.300003 93.07 12034900
CRM 2017-08-24 93.699997 94.309998 93.349998 94.150002 5494400
CRM 2017-08-25 94.150002 95.230003 93.870003 94.099998 5311000
CRM 2017-08-28 94.080002 94.190002 92.849998 93.660004 5536100
CRM 2017-08-29 92.75 94.120003 92.5 93.830002 3242800
CRM 2017-08-30 93.830002 95.18 93.589996 94.860001 3808100
CRM 2017-08-31 94.940002 95.660004 94.349998 95.489998 5098200
CRM 2017-09-01 95.75 96.169998 95.190002 96.010002 3679600
CRM 2017-09-05 95.360001 96.489998 95.129997 96.18 4069500
CRM 2017-09-06 96.160004 96.32 95.25 95.82 4105200
CRM 2017-09-07 96.089996 97.519997 95.879997 96.730003 4917300
CRM 2017-09-08 96.620003 97.190002 96.379997 96.43 3316400
CRM 2017-09-11 96.949997 98.220001 96.949997 97.709999 4471500
CRM 2017-09-12 97.589996 97.620003 96.150002 96.849998 4743200
CRM 2017-09-13 96.889999 96.900002 95.360001 95.610001 5610300
CRM 2017-09-14 95.379997 95.739998 94.510002 95.300003 5054600
CRM 2017-09-15 95.510002 95.620003 94.169998 94.629997 6081700
CRM 2017-09-18 94.940002 96.18 94.739998 95.739998 5990700
CRM 2017-09-19 95.970001 96.209999 95.160004 95.349998 3521000
CRM 2017-09-20 95.080002 95.360001 94.050003 95.209999 3362600
CRM 2017-09-21 94.82 95.099998 94.169998 94.860001 2896100
CRM 2017-09-22 94.790001 95.349998 94.559998 94.940002 2254400
CRM 2017-09-25 94.870003 94.889999 92.110001 92.470001 5821100
CRM 2017-09-26 92.949997 93.669998 92.120003 92.339996 4558200
CRM 2017-09-27 92.910004 93.660004 92.620003 93.209999 2945100
CRM 2017-09-28 93.209999 93.25 92.43 92.599998 3017600
CRM 2017-09-29 92.769997 93.470001 92.620003 93.419998 4629700
CRM 2017-10-02 93.720001 94.839996 93.449997 93.940002 2755900
CRM 2017-10-03 94.169998 95.449997 93.949997 95.360001 4996800
CRM 2017-10-04 95.199997 95.730003 94.730003 95.519997 3128300
CRM 2017-10-05 95.5 95.879997 94.68 95.730003 3956300
CRM 2017-10-06 95.550003 96.57 95.470001 96.32 4402900
CRM 2017-10-09 96.330002 96.760002 95.980003 96.269997 2031300
CRM 2017-10-10 96.269997 96.459999 95.220001 95.389999 2028900
CRM 2017-10-11 95.389999 96.010002 94.830002 96.010002 2640800
CRM 2017-10-12 96.139999 97.230003 95.839996 96.739998 3118600
CRM 2017-10-13 97.150002 97.629997 96.690002 96.940002 2496000
CRM 2017-10-16 96.949997 97.580002 96.919998 97.150002 2544300
CRM 2017-10-17 96.959999 97.0 95.93 96.720001 2528300
CRM 2017-10-18 96.970001 97.07 96.050003 96.440002 2876700
CRM 2017-10-19 96.400002 97.230003 96.110001 97.190002 2534100
CRM 2017-10-20 97.540001 99.18 97.330002 98.900002 4588800
CRM 2017-10-23 99.07 99.440002 98.300003 98.440002 4024900
CRM 2017-10-24 98.25 98.720001 97.809998 98.660004 3651400
CRM 2017-10-25 98.400002 99.629997 98.309998 99.589996 4687200
CRM 2017-10-26 99.82 100.760002 99.300003 100.050003 3863300
CRM 2017-10-27 100.720001 101.980003 100.18 100.699997 4030400
CRM 2017-10-30 100.699997 100.980003 99.910004 100.699997 2374600
CRM 2017-10-31 101.129997 102.449997 100.839996 102.339996 5111800
CRM 2017-11-01 103.669998 103.919998 101.300003 101.949997 3760800
CRM 2017-11-02 102.050003 103.370003 101.760002 102.599998 3212600
CRM 2017-11-03 102.860001 103.07 101.699997 102.709999 3265500
CRM 2017-11-06 102.919998 103.139999 101.580002 102.419998 7046800
CRM 2017-11-07 104.940002 105.0 101.75 102.720001 5277100
CRM 2017-11-08 102.949997 105.25 102.900002 105.029999 6674500
CRM 2017-11-09 104.330002 104.440002 102.410004 103.599998 5128600
CRM 2017-11-10 103.410004 105.379997 102.830002 105.239998 4675700
CRM 2017-11-13 105.0 105.959999 105.0 105.779999 4609500
CRM 2017-11-14 105.639999 106.379997 105.059998 106.230003 4366800
CRM 2017-11-15 105.879997 107.0 105.0 105.43 4148400
CRM 2017-11-16 106.230003 107.360001 106.18 107.029999 3708500
CRM 2017-11-17 107.190002 107.870003 106.730003 107.580002 4407900
CRM 2017-11-20 108.699997 109.0 107.010002 107.370003 5578500
CRM 2017-11-21 108.75 109.190002 107.790001 108.800003 10682700
CRM 2017-11-22 106.849998 107.489998 106.050003 106.830002 9009600
CRM 2017-11-24 107.400002 107.599998 106.410004 107.150002 4000000
CRM 2017-11-27 106.790001 107.279999 105.860001 106.580002 5144200
CRM 2017-11-28 106.099998 106.889999 105.790001 106.459999 4794300
CRM 2017-11-29 105.75 105.879997 102.790001 103.529999 6851000
CRM 2017-11-30 103.589996 104.510002 102.769997 104.32 5201800
CRM 2017-12-01 103.860001 104.830002 102.830002 103.830002 4797600
CRM 2017-12-04 104.599998 104.739998 99.830002 99.849998 9116000
CRM 2017-12-05 99.550003 101.660004 98.68 100.690002 5323800
CRM 2017-12-06 100.260002 103.330002 100.0 102.919998 4571000
CRM 2017-12-07 103.650002 104.139999 102.639999 104.07 3900100
CRM 2017-12-08 105.0 105.349998 103.209999 103.440002 4171500
CRM 2017-12-11 104.389999 104.720001 103.370003 104.540001 3357200
CRM 2017-12-12 104.949997 105.059998 103.279999 103.669998 4683600
CRM 2017-12-13 103.82 104.599998 103.709999 103.940002 4067500
CRM 2017-12-14 104.199997 105.199997 103.940002 104.239998 4464900
CRM 2017-12-15 104.760002 105.650002 103.309998 105.480003 7261100
CRM 2017-12-18 105.400002 105.879997 104.790001 105.080002 3931400
CRM 2017-12-19 104.589996 105.169998 103.480003 104.260002 3942100
CRM 2017-12-20 104.260002 104.5 102.809998 103.389999 3673500
CRM 2017-12-21 103.730003 104.040001 103.330002 103.620003 2486800
CRM 2017-12-22 103.290001 103.5 102.019997 102.629997 3538300
CRM 2017-12-26 102.160004 102.599998 101.32 102.540001 2524600
CRM 2017-12-27 102.589996 102.809998 102.089996 102.650002 2038600
CRM 2017-12-28 102.639999 102.900002 102.360001 102.790001 2719400
CRM 2017-12-29 102.610001 103.169998 102.209999 102.230003 2498800
CRM 2018-01-02 102.879997 104.699997 102.269997 104.410004 4669200
CRM 2018-01-03 104.900002 106.139999 104.620003 105.290001 3888700
CRM 2018-01-04 106.0 107.660004 105.769997 106.68 4540200
CRM 2018-01-05 107.760002 108.300003 107.199997 108.099998 3368400
CRM 2018-01-08 108.0 109.139999 107.57 108.860001 2933600
CRM 2018-01-09 109.0 109.339996 108.25 109.150002 3302300
CRM 2018-01-10 108.68 109.489998 108.230003 108.800003 3113300
CRM 2018-01-11 109.0 109.400002 108.669998 109.099998 3668100
CRM 2018-01-12 109.230003 110.709999 108.910004 110.239998 5749500
CRM 2018-01-16 110.849998 111.440002 108.230003 108.889999 5790800
CRM 2018-01-17 109.75 110.379997 109.230003 110.040001 4254700
CRM 2018-01-18 110.230003 112.169998 110.220001 111.769997 3842800
CRM 2018-01-19 112.209999 112.400002 111.610001 111.93 3120900
CRM 2018-01-22 111.629997 112.959999 111.010002 112.889999 2214700
CRM 2018-01-23 113.18 113.760002 112.68 113.239998 2816800
CRM 2018-01-24 113.629997 113.839996 112.5 112.849998 4975500
CRM 2018-01-25 113.279999 113.470001 111.900002 111.959999 4715100
CRM 2018-01-26 112.720001 113.919998 112.029999 113.699997 3927400
CRM 2018-01-29 113.699997 114.410004 112.849998 113.300003 3181500
CRM 2018-01-30 112.419998 113.449997 111.839996 112.230003 3737700
CRM 2018-01-31 113.059998 114.519997 112.639999 113.910004 4181800
CRM 2018-02-01 113.300003 114.269997 112.529999 112.739998 4302800
CRM 2018-02-02 112.029999 112.349998 110.709999 110.779999 4403800
CRM 2018-02-05 109.150002 111.610001 107.5 107.650002 6124000
CRM 2018-02-06 105.010002 109.620003 103.690002 109.57 6857900
CRM 2018-02-07 109.07 112.290001 108.809998 110.050003 4515400
CRM 2018-02-08 110.099998 110.18 104.0 104.029999 6803800
CRM 2018-02-09 105.32 108.110001 102.370003 106.980003 6615800
CRM 2018-02-12 107.699997 109.480003 106.260002 108.550003 4624100
CRM 2018-02-13 108.010002 108.080002 105.93 107.690002 7542800
CRM 2018-02-14 106.730003 109.220001 106.730003 109.019997 7428000
CRM 2018-02-15 112.309998 113.43 110.050003 113.120003 8341900
CRM 2018-02-16 112.839996 114.150002 112.669998 112.860001 4667300
CRM 2018-02-20 112.449997 115.260002 112.279999 114.349998 4287800
CRM 2018-02-21 114.769997 115.669998 114.169998 114.480003 4976500
CRM 2018-02-22 114.519997 115.0 112.480003 113.0 4763400
CRM 2018-02-23 113.629997 114.959999 112.739998 114.959999 4173500
CRM 2018-02-26 116.110001 116.800003 115.370003 116.650002 5418900
CRM 2018-02-27 117.300003 117.610001 115.760002 116.470001 5908200
CRM 2018-02-28 117.0 118.150002 116.220001 116.25 9684400
CRM 2018-03-01 120.910004 122.470001 118.050003 119.43 15555500
CRM 2018-03-02 118.650002 122.330002 117.639999 121.919998 10627500
CRM 2018-03-05 120.0 122.940002 119.660004 122.5 10121300
CRM 2018-03-06 122.870003 124.690002 122.75 124.480003 8154800
CRM 2018-03-07 123.379997 125.769997 123.18 125.330002 6750400
CRM 2018-03-08 125.760002 127.290001 125.699997 126.360001 6127900
CRM 2018-03-09 127.190002 127.5 126.25 127.410004 5637800
CRM 2018-03-12 127.870003 128.199997 126.779999 126.779999 5609800
CRM 2018-03-13 127.889999 128.110001 125.730003 126.730003 4641800
CRM 2018-03-14 127.050003 128.869995 126.510002 127.989998 5402400
CRM 2018-03-15 128.0 128.460007 126.669998 127.220001 4603500
CRM 2018-03-16 127.290001 127.949997 125.690002 125.970001 6662900
CRM 2018-03-19 125.029999 125.760002 123.470001 124.980003 6830400
CRM 2018-03-20 124.589996 126.830002 124.449997 125.120003 7113600
CRM 2018-03-21 121.559998 124.019997 120.199997 121.699997 14824000
CRM 2018-03-22 120.400002 120.660004 117.440002 118.040001 10950500
CRM 2018-03-23 118.010002 118.080002 114.309998 114.43 10902100
CRM 2018-03-26 118.239998 119.260002 115.040001 118.970001 13171700
CRM 2018-03-27 120.089996 120.160004 112.720001 113.809998 8304700
CRM 2018-03-28 113.150002 114.860001 111.339996 112.879997 6489500
CRM 2018-03-29 113.910004 117.260002 112.519997 116.300003 7794700
CRM 2018-04-02 115.910004 117.68 113.610001 115.300003 6461300
CRM 2018-04-03 116.760002 117.449997 114.599998 116.489998 5193300
CRM 2018-04-04 114.059998 119.68 114.0 119.480003 6389300
CRM 2018-04-05 120.400002 121.040001 118.669998 119.040001 5052400
CRM 2018-04-06 118.099998 118.980003 114.949997 116.099998 5385500
CRM 2018-04-09 117.139999 119.230003 117.139999 117.190002 4104200
CRM 2018-04-10 118.919998 120.120003 117.68 119.489998 3693000
CRM 2018-04-11 119.330002 120.709999 118.870003 119.160004 3059400
CRM 2018-04-12 120.0 121.730003 119.339996 121.400002 4419900
CRM 2018-04-13 121.940002 121.940002 118.5 119.010002 4933100
CRM 2018-04-16 120.949997 120.980003 118.660004 119.410004 4464700
CRM 2018-04-17 120.400002 123.860001 120.010002 123.349998 5524600
CRM 2018-04-18 123.529999 124.739998 122.230003 124.459999 4321800
CRM 2018-04-19 124.040001 124.519997 123.18 124.059998 3657000
CRM 2018-04-20 124.010002 124.379997 122.050003 122.82 2971000
CRM 2018-04-23 123.190002 124.57 121.239998 121.889999 3932700
CRM 2018-04-24 123.339996 123.529999 116.910004 117.879997 5379300
CRM 2018-04-25 117.769997 118.230003 115.040001 117.32 5080500
CRM 2018-04-26 118.699997 122.07 118.160004 120.830002 4998800
CRM 2018-04-27 121.629997 121.639999 119.550003 120.220001 3801200
CRM 2018-04-30 120.870003 121.699997 119.779999 120.989998 2788300
CRM 2018-05-01 120.879997 123.32 120.419998 123.110001 3873900
CRM 2018-05-02 122.290001 123.970001 121.739998 122.82 3671000
CRM 2018-05-03 122.620003 125.0 121.669998 124.410004 4435600
CRM 2018-05-04 124.379997 125.839996 122.980003 125.120003 6341200
CRM 2018-05-07 125.790001 127.690002 125.459999 126.970001 4342000
CRM 2018-05-08 126.589996 128.960007 126.5 128.75 4467800
CRM 2018-05-09 128.880005 129.740005 127.330002 129.729996 4605300
CRM 2018-05-10 129.949997 131.0 129.050003 130.619995 3772400
CRM 2018-05-11 130.0 130.850006 128.889999 130.630005 3233200
CRM 2018-05-14 130.789993 131.0 127.160004 127.690002 4169800
CRM 2018-05-15 126.93 128.589996 126.089996 128.130005 2933100
CRM 2018-05-16 128.710007 128.970001 127.919998 128.770004 2439900
CRM 2018-05-17 129.190002 129.460007 125.550003 126.050003 5557000
CRM 2018-05-18 126.059998 127.720001 125.870003 126.959999 3612300
CRM 2018-05-21 128.0 128.350006 126.0 126.370003 2887200
CRM 2018-05-22 126.660004 127.050003 125.260002 125.440002 2789800
CRM 2018-05-23 124.879997 128.089996 124.580002 128.089996 4303900
CRM 2018-05-24 128.809998 129.380005 127.389999 128.740005 5972400
CRM 2018-05-25 128.729996 129.25 127.620003 127.959999 4031800
CRM 2018-05-29 126.75 127.540001 126.120003 126.879997 8141900
CRM 2018-05-30 132.300003 132.550003 127.839996 129.300003 14170900
CRM 2018-05-31 129.369995 130.990005 128.410004 129.330002 6408300
CRM 2018-06-01 129.880005 130.869995 128.350006 130.520004 6132800
CRM 2018-06-04 130.389999 132.800003 129.600006 132.649994 4860700
CRM 2018-06-05 133.139999 134.630005 132.970001 134.119995 5123200
CRM 2018-06-06 134.330002 135.710007 134.119995 135.550003 4766900
CRM 2018-06-07 135.550003 135.75 130.729996 132.910004 6564100
CRM 2018-06-08 131.699997 133.679993 130.820007 133.529999 3486600
CRM 2018-06-11 133.880005 134.669998 133.259995 133.979996 3443100
CRM 2018-06-12 134.960007 137.5 134.649994 136.259995 5319900
CRM 2018-06-13 136.369995 137.490005 135.600006 136.5 5809300
CRM 2018-06-14 137.0 139.75 136.889999 138.410004 6494900
CRM 2018-06-15 138.070007 138.949997 136.800003 138.410004 7711100
CRM 2018-06-18 137.009995 140.190002 136.910004 139.800003 4202400
CRM 2018-06-19 138.080002 139.710007 137.229996 139.520004 4833700
CRM 2018-06-20 140.0 142.119995 138.820007 138.940002 5341400
CRM 2018-06-21 139.070007 140.059998 137.119995 137.880005 3912800
CRM 2018-06-22 137.259995 137.300003 133.949997 135.009995 7466000
CRM 2018-06-25 134.240005 134.889999 131.669998 133.190002 6969800
CRM 2018-06-26 134.759995 137.169998 133.820007 135.479996 7043100
CRM 2018-06-27 136.679993 137.419998 133.100006 133.220001 6851600
CRM 2018-06-28 133.990005 135.889999 133.190002 135.119995 6333700
CRM 2018-06-29 136.279999 137.710007 135.899994 136.399994 5229500
CRM 2018-07-02 136.149994 140.470001 135.300003 140.429993 6399200
CRM 2018-07-03 140.600006 140.75 137.710007 137.839996 3164700
CRM 2018-07-05 139.259995 139.889999 138.220001 139.770004 5576700
CRM 2018-07-06 140.190002 141.729996 139.009995 141.399994 5045800
CRM 2018-07-09 142.649994 142.869995 139.880005 141.759995 5183100
CRM 2018-07-10 142.300003 143.509995 141.509995 142.449997 3643700
CRM 2018-07-11 141.210007 145.639999 141.020004 145.25 6168000
CRM 2018-07-12 145.800003 148.699997 145.800003 148.160004 4681000
CRM 2018-07-13 147.75 148.0 145.410004 147.610001 3941800
CRM 2018-07-16 147.839996 148.690002 146.820007 146.960007 3592100
CRM 2018-07-17 145.410004 147.440002 143.080002 147.020004 5133900
CRM 2018-07-18 147.020004 148.190002 145.759995 147.839996 2908100
CRM 2018-07-19 147.0 148.0 146.610001 147.160004 3590600
CRM 2018-07-20 147.440002 147.919998 146.690002 146.869995 2462200
CRM 2018-07-23 146.869995 147.639999 144.800003 147.559998 2538100
CRM 2018-07-24 148.550003 148.850006 145.179993 146.0 4052300
CRM 2018-07-25 146.130005 149.350006 146.0 148.869995 4056900
CRM 2018-07-26 147.979996 148.75 145.679993 147.570007 3414300
CRM 2018-07-27 148.25 148.279999 142.380005 143.910004 5924400
CRM 2018-07-30 143.539993 143.729996 135.520004 138.029999 9522000
CRM 2018-07-31 138.679993 139.789993 135.389999 137.149994 7442900
CRM 2018-08-01 138.0 140.899994 137.509995 137.679993 5098100
CRM 2018-08-02 137.050003 141.300003 136.75 141.139999 3779200
CRM 2018-08-03 141.529999 141.740005 138.419998 141.039993 3463500
CRM 2018-08-06 140.889999 142.850006 140.649994 142.710007 3247300
CRM 2018-08-07 143.529999 144.610001 142.729996 144.440002 3928300
CRM 2018-08-08 144.460007 145.639999 143.160004 145.169998 3026700
CRM 2018-08-09 145.300003 146.850006 145.089996 145.820007 3572600
CRM 2018-08-10 144.929993 147.0 144.350006 145.509995 2748500
CRM 2018-08-13 145.630005 147.179993 144.220001 144.449997 2880400
CRM 2018-08-14 146.179993 146.770004 144.570007 146.570007 3474700
CRM 2018-08-15 146.080002 147.880005 143.600006 145.039993 4476900
CRM 2018-08-16 146.509995 146.910004 145.220001 145.729996 3704000
CRM 2018-08-17 145.5 146.009995 143.949997 145.020004 2865600
CRM 2018-08-20 145.210007 146.059998 144.320007 145.710007 2882200
CRM 2018-08-21 146.410004 148.789993 145.360001 145.529999 4063700
CRM 2018-08-22 145.589996 147.199997 145.050003 146.460007 4245300
CRM 2018-08-23 146.830002 148.339996 146.070007 147.830002 6196300
CRM 2018-08-24 148.5 152.380005 148.5 152.300003 4882000
CRM 2018-08-27 154.710007 154.880005 150.199997 151.679993 5814800
CRM 2018-08-28 152.029999 153.399994 151.559998 152.990005 5266900
CRM 2018-08-29 153.330002 154.970001 153.050003 154.800003 9018600
CRM 2018-08-30 151.119995 153.740005 149.5 152.139999 14441000
CRM 2018-08-31 152.139999 153.869995 151.899994 152.679993 6210500
CRM 2018-09-04 152.110001 153.339996 151.509995 153.210007 5310900
CRM 2018-09-05 152.389999 152.779999 147.080002 148.649994 7287400
CRM 2018-09-06 148.75 149.160004 147.080002 148.830002 4190300
CRM 2018-09-07 147.839996 151.410004 147.5 150.429993 3866800
CRM 2018-09-10 150.0 151.580002 148.0 151.320007 3872300
CRM 2018-09-11 151.080002 153.75 150.619995 152.839996 4151000
CRM 2018-09-12 152.839996 155.770004 151.809998 155.369995 5180800
CRM 2018-09-13 155.869995 158.779999 155.820007 158.179993 6213500
CRM 2018-09-14 157.949997 158.789993 156.320007 157.490005 4615300
CRM 2018-09-17 157.0 158.429993 154.619995 154.919998 3899600
CRM 2018-09-18 154.759995 158.029999 154.75 156.0 3749600
CRM 2018-09-19 156.369995 157.330002 152.389999 152.899994 5546000
CRM 2018-09-20 153.289993 156.070007 151.649994 155.5 4655600
CRM 2018-09-21 157.070007 157.960007 154.960007 155.520004 17991600
CRM 2018-09-24 155.380005 158.910004 153.330002 158.779999 5082100
CRM 2018-09-25 159.0 159.139999 157.169998 158.869995 5699600
CRM 2018-09-26 159.059998 159.929993 157.350006 158.330002 4079700
CRM 2018-09-27 159.050003 161.080002 158.929993 160.429993 3930300
CRM 2018-09-28 160.0 160.860001 158.940002 159.029999 4607700
CRM 2018-10-01 160.110001 161.190002 159.020004 159.860001 4297600
CRM 2018-10-02 159.270004 159.580002 156.699997 157.259995 4137000
CRM 2018-10-03 158.559998 159.759995 157.020004 159.100006 3561600
CRM 2018-10-04 158.199997 158.839996 153.779999 154.899994 6206400
CRM 2018-10-05 154.860001 156.600006 152.470001 155.070007 4963600
CRM 2018-10-08 154.240005 154.619995 145.600006 148.649994 10238700
CRM 2018-10-09 148.320007 150.869995 147.210007 148.5 5593300
CRM 2018-10-10 147.520004 147.589996 137.539993 137.809998 13660600
CRM 2018-10-11 137.440002 142.160004 136.449997 139.240005 10499300
CRM 2018-10-12 145.770004 148.75 143.220001 146.740005 9371700
CRM 2018-10-15 146.699997 146.699997 141.320007 141.949997 6040800
CRM 2018-10-16 145.470001 147.910004 144.009995 147.440002 5383100
CRM 2018-10-17 148.350006 148.350006 145.419998 147.009995 3377900
CRM 2018-10-18 146.089996 147.589996 141.429993 142.839996 5338200
CRM 2018-10-19 143.610001 145.369995 140.380005 140.490005 5141600
CRM 2018-10-22 141.699997 143.800003 139.199997 142.949997 4234900
CRM 2018-10-23 139.320007 141.970001 137.779999 140.660004 6462000
CRM 2018-10-24 141.229996 141.5 133.0 133.259995 7251500
CRM 2018-10-25 133.690002 141.690002 133.669998 140.800003 7792900
CRM 2018-10-26 135.75 139.210007 132.610001 135.520004 7457000
CRM 2018-10-29 138.100006 139.550003 128.529999 130.990005 9212500
CRM 2018-10-30 130.440002 132.990005 128.029999 132.169998 10037900
CRM 2018-10-31 134.919998 138.710007 134.770004 137.240005 6666400
CRM 2018-11-01 138.399994 139.800003 136.410004 139.589996 4668800
CRM 2018-11-02 140.139999 140.550003 136.100006 136.789993 4481400
CRM 2018-11-05 137.339996 137.339996 133.460007 135.440002 4629900
CRM 2018-11-06 135.399994 138.0 132.979996 133.949997 4667100
CRM 2018-11-07 136.850006 142.309998 136.429993 141.789993 5804000
CRM 2018-11-08 143.220001 143.630005 140.679993 141.869995 3986700
CRM 2018-11-09 141.059998 141.059998 135.050003 136.919998 5252500
CRM 2018-11-12 135.740005 136.660004 130.080002 130.5 7571200
CRM 2018-11-13 131.479996 133.770004 128.949997 132.160004 6176300
CRM 2018-11-14 134.210007 134.940002 128.580002 129.350006 5729600
CRM 2018-11-15 129.199997 132.949997 126.300003 132.490005 6468700
CRM 2018-11-16 131.850006 133.470001 130.080002 132.550003 5126900
CRM 2018-11-19 131.600006 132.259995 120.419998 121.010002 14284700
CRM 2018-11-20 114.330002 124.940002 113.599998 120.669998 13829500
CRM 2018-11-21 124.199997 125.75 121.610001 123.589996 7311300
CRM 2018-11-23 121.330002 123.709999 120.709999 122.029999 3009600
CRM 2018-11-26 124.480003 126.949997 123.660004 126.410004 9321200
CRM 2018-11-27 125.150002 127.610001 123.720001 127.540001 10558800
CRM 2018-11-28 138.479996 140.889999 131.970001 140.639999 25705400
CRM 2018-11-29 139.850006 142.880005 139.270004 139.720001 7763000
CRM 2018-11-30 138.889999 143.220001 138.279999 142.759995 9401400
CRM 2018-12-03 146.300003 147.070007 142.559998 144.149994 7358900
CRM 2018-12-04 142.729996 145.199997 138.800003 139.240005 6978400
CRM 2018-12-06 134.800003 142.059998 132.75 142.059998 9186600
CRM 2018-12-07 141.899994 142.369995 134.740005 135.949997 6225300
CRM 2018-12-10 135.160004 139.490005 133.179993 137.270004 5897000
CRM 2018-12-11 140.589996 140.699997 135.589996 136.789993 4548700
CRM 2018-12-12 141.789993 144.029999 139.550003 140.089996 6794300
CRM 2018-12-13 141.5 143.630005 139.580002 141.139999 5122800
CRM 2018-12-14 138.880005 140.710007 136.380005 137.039993 5354400
CRM 2018-12-17 134.309998 135.5 129.970001 130.830002 8392400
CRM 2018-12-18 132.139999 133.679993 130.130005 132.320007 6668400
CRM 2018-12-19 131.979996 136.5 129.5 131.160004 7350700
CRM 2018-12-20 129.25 132.330002 122.639999 127.730003 12265100
CRM 2018-12-21 128.570007 129.389999 122.459999 122.910004 12568600
CRM 2018-12-24 121.139999 124.839996 120.160004 121.330002 4721500
CRM 2018-12-26 122.519997 130.899994 122.120003 130.839996 8110900
CRM 2018-12-27 128.800003 135.199997 127.839996 135.199997 7967700
CRM 2018-12-28 136.0 136.880005 132.610001 134.679993 7276200
CRM 2018-12-31 136.0 137.970001 134.490005 136.970001 5467700
CRM 2019-01-02 133.399994 136.830002 133.050003 135.550003 4783900
CRM 2019-01-03 133.479996 134.779999 130.100006 130.399994 6365700
CRM 2019-01-04 133.5 139.320007 132.220001 137.960007 6650600
CRM 2019-01-07 141.020004 143.389999 138.789993 142.220001 9064800
CRM 2019-01-08 144.729996 146.460007 142.889999 145.720001 9057300
CRM 2019-01-09 146.889999 147.5 144.529999 145.990005 5445900
CRM 2019-01-10 143.770004 147.210007 143.759995 147.039993 5116900
CRM 2019-01-11 146.559998 148.029999 145.610001 147.550003 5185200
CRM 2019-01-14 145.75 146.729996 144.699997 146.050003 5815500
CRM 2019-01-15 146.350006 149.860001 145.800003 149.190002 5350400
CRM 2019-01-16 149.149994 149.789993 147.800003 148.539993 3936800
CRM 2019-01-17 148.539993 150.720001 147.690002 149.820007 3743200
CRM 2019-01-18 151.830002 153.270004 150.240005 152.509995 6151200
CRM 2019-01-22 150.339996 151.380005 147.399994 148.949997 5203300
CRM 2019-01-23 149.729996 150.800003 147.649994 149.75 3335400
CRM 2019-01-24 149.949997 150.5 146.520004 146.869995 6734700
CRM 2019-01-25 148.529999 149.889999 147.550003 149.740005 4600800
CRM 2019-01-28 148.169998 148.199997 146.100006 147.330002 4054700
CRM 2019-01-29 147.070007 148.0 144.639999 145.179993 3915100
CRM 2019-01-30 147.190002 149.690002 146.080002 149.160004 4653400
CRM 2019-01-31 149.020004 153.380005 148.710007 151.970001 8615900
CRM 2019-02-01 152.399994 155.949997 151.070007 155.869995 5959200
CRM 2019-02-04 156.020004 158.899994 155.410004 157.720001 5264700
CRM 2019-02-05 158.339996 159.880005 157.820007 158.990005 4575600
CRM 2019-02-06 159.0 159.100006 155.080002 158.130005 4205100
CRM 2019-02-07 155.960007 157.059998 153.360001 154.929993 4545500
CRM 2019-02-08 152.910004 156.699997 152.710007 156.669998 3018700
CRM 2019-02-11 158.199997 161.5 157.570007 159.910004 7125500
CRM 2019-02-12 161.25 163.389999 160.029999 162.789993 5631700
CRM 2019-02-13 163.440002 163.570007 160.270004 160.399994 5296000
CRM 2019-02-14 159.470001 160.440002 156.710007 159.470001 5061100
CRM 2019-02-15 160.990005 161.220001 158.089996 159.050003 5282000
CRM 2019-02-19 159.660004 161.479996 159.139999 160.610001 3883200
CRM 2019-02-20 160.330002 161.490005 157.210007 158.539993 7047200
CRM 2019-02-21 157.699997 160.479996 157.300003 159.630005 4463000
CRM 2019-02-22 160.470001 161.710007 160.199997 161.309998 4175000
CRM 2019-02-25 162.509995 163.059998 160.929993 161.360001 5076700
CRM 2019-02-26 160.809998 163.380005 159.869995 163.0 4496300
CRM 2019-02-27 162.289993 163.529999 160.5 163.119995 4278300
CRM 2019-02-28 163.0 164.600006 162.169998 163.649994 6908100
CRM 2019-03-01 165.149994 166.149994 161.75 164.529999 6919900
CRM 2019-03-04 165.559998 165.789993 155.419998 158.5 17886300
CRM 2019-03-05 159.919998 160.880005 154.800003 156.970001 16042900
CRM 2019-03-06 157.130005 160.25 156.279999 156.789993 7436300
CRM 2019-03-07 156.089996 157.589996 154.809998 155.600006 6916500
CRM 2019-03-08 152.020004 155.410004 150.25 155.059998 4800700
CRM 2019-03-11 155.899994 157.770004 153.429993 157.649994 5699500
CRM 2019-03-12 158.0 159.369995 157.160004 158.279999 4082100
CRM 2019-03-13 158.850006 162.0 158.610001 159.809998 5230600
CRM 2019-03-14 160.949997 161.589996 159.740005 160.669998 3247200
CRM 2019-03-15 160.639999 162.179993 159.190002 161.509995 6743700
CRM 2019-03-18 161.399994 163.330002 160.880005 161.949997 3575500
CRM 2019-03-19 162.520004 164.619995 161.600006 163.929993 4379000
CRM 2019-03-20 163.839996 164.949997 161.509995 163.509995 4391000
CRM 2019-03-21 163.169998 166.990005 162.75 166.949997 4277800
CRM 2019-03-22 165.960007 166.490005 161.350006 161.5 5614300
CRM 2019-03-25 160.229996 161.600006 159.220001 160.880005 3795400
CRM 2019-03-26 161.429993 162.070007 157.389999 159.399994 6910300
CRM 2019-03-27 159.0 159.300003 152.369995 155.119995 8218700
CRM 2019-03-28 155.690002 156.479996 153.509995 155.179993 4424800
CRM 2019-03-29 156.869995 158.5 155.429993 158.369995 4913100
CRM 2019-04-01 160.100006 161.679993 158.509995 161.179993 4601100
CRM 2019-04-02 160.860001 160.990005 158.910004 160.509995 3158400
CRM 2019-04-03 161.779999 163.139999 160.649994 162.619995 3819100
CRM 2019-04-04 162.710007 162.800003 155.830002 158.520004 6295200
CRM 2019-04-05 159.630005 160.240005 158.020004 158.559998 4315300
CRM 2019-04-08 158.399994 158.789993 156.449997 158.470001 2848400
CRM 2019-04-09 157.039993 158.350006 156.649994 156.970001 5642900
CRM 2019-04-10 158.199997 160.380005 157.649994 160.240005 3414700
CRM 2019-04-11 160.160004 160.830002 159.020004 160.729996 2578400
CRM 2019-04-12 162.0 162.5 159.5 160.710007 2844200
CRM 2019-04-15 161.0 162.029999 159.490005 160.089996 2608400
CRM 2019-04-16 160.039993 160.259995 157.75 158.690002 3004800
CRM 2019-04-17 159.050003 159.050003 155.070007 155.339996 4765500
CRM 2019-04-18 154.899994 156.210007 153.169998 155.990005 4391500
CRM 2019-04-22 155.449997 159.139999 155.279999 158.759995 2943300
CRM 2019-04-23 159.759995 161.399994 158.410004 161.229996 3418400
CRM 2019-04-24 161.880005 162.490005 159.399994 159.559998 3384900
CRM 2019-04-25 162.0 163.889999 161.0 163.089996 5498400
CRM 2019-04-26 162.419998 166.059998 161.279999 165.960007 3342900
CRM 2019-04-29 166.710007 167.559998 165.330002 165.360001 4509700
CRM 2019-04-30 165.190002 166.440002 163.619995 165.350006 3581800
CRM 2019-05-01 166.009995 166.220001 162.139999 162.149994 2707700
CRM 2019-05-02 161.690002 162.699997 159.630005 161.830002 3181100
CRM 2019-05-03 162.580002 163.5 160.860001 163.339996 3131000
CRM 2019-05-06 158.619995 162.839996 157.860001 162.5 2520600
CRM 2019-05-07 161.330002 161.669998 154.75 156.899994 6541900
CRM 2019-05-08 157.110001 157.929993 155.039993 156.860001 4061300
CRM 2019-05-09 154.649994 157.100006 152.389999 156.309998 5809300
CRM 2019-05-10 156.279999 160.610001 154.380005 159.940002 4462200
CRM 2019-05-13 154.919998 156.899994 152.779999 153.149994 5694600
CRM 2019-05-14 155.050003 158.589996 152.919998 158.070007 4954000
CRM 2019-05-15 153.820007 156.380005 151.699997 155.059998 7783800
CRM 2019-05-16 156.759995 159.449997 155.899994 158.479996 5048100
CRM 2019-05-17 156.179993 157.160004 153.169998 154.570007 5314000
CRM 2019-05-20 152.470001 156.089996 151.699997 155.979996 5437600
CRM 2019-05-21 157.360001 157.839996 155.179993 155.779999 3803100
CRM 2019-05-22 155.869995 158.190002 155.839996 157.639999 3170100
CRM 2019-05-23 156.029999 156.339996 152.149994 153.710007 4508200
CRM 2019-05-24 154.889999 156.929993 154.160004 154.509995 3151700
CRM 2019-05-28 155.350006 157.809998 154.389999 155.190002 4934100
CRM 2019-05-29 153.759995 154.059998 151.199997 152.889999 4359500
CRM 2019-05-30 154.320007 155.869995 153.899994 155.660004 4418100
CRM 2019-05-31 152.660004 154.479996 151.259995 151.410004 5326900
CRM 2019-06-03 150.699997 150.699997 143.389999 145.100006 8835200
CRM 2019-06-04 146.050003 150.919998 142.509995 150.809998 12375100
CRM 2019-06-05 157.149994 158.5 154.550003 158.440002 12072400
CRM 2019-06-06 158.5 160.0 157.330002 159.309998 5601200
CRM 2019-06-07 159.839996 162.990005 159.5 161.270004 7175300
CRM 2019-06-10 153.479996 157.449997 150.830002 152.789993 29856300
CRM 2019-06-11 155.309998 155.710007 148.789993 150.149994 15214300
CRM 2019-06-12 151.110001 152.320007 150.149994 151.279999 7161300
CRM 2019-06-13 152.160004 152.240005 150.25 151.339996 5173800
CRM 2019-06-14 151.039993 151.979996 149.479996 150.009995 6248200
CRM 2019-06-17 150.199997 151.279999 149.869995 150.289993 4491800
CRM 2019-06-18 151.880005 152.949997 150.5 150.589996 7317800
CRM 2019-06-19 151.690002 154.470001 150.509995 154.139999 8095300
CRM 2019-06-20 156.289993 158.289993 155.419998 157.199997 10153600
CRM 2019-06-21 156.669998 157.789993 155.940002 156.839996 9706900
CRM 2019-06-24 157.389999 157.729996 152.509995 152.559998 6378200
CRM 2019-06-25 152.830002 152.970001 148.589996 149.339996 7362500
CRM 2019-06-26 151.279999 151.380005 148.919998 149.039993 5844900
CRM 2019-06-27 149.889999 150.759995 148.470001 150.690002 6832800
CRM 2019-06-28 150.419998 151.770004 149.600006 151.729996 6936600
CRM 2019-07-01 154.570007 154.740005 151.850006 154.059998 6476400
CRM 2019-07-02 154.289993 154.360001 152.580002 154.119995 4736300
CRM 2019-07-03 154.539993 155.75 154.160004 155.589996 3885400
CRM 2019-07-05 153.949997 154.809998 152.570007 154.580002 3940900
CRM 2019-07-08 153.520004 153.690002 152.039993 152.809998 4717400
CRM 2019-07-09 152.080002 154.190002 151.679993 153.949997 4979100
CRM 2019-07-10 154.570007 156.399994 154.570007 156.270004 4966300
CRM 2019-07-11 156.820007 159.300003 156.619995 158.899994 7083200
CRM 2019-07-12 159.399994 159.619995 157.399994 158.080002 4348000
CRM 2019-07-15 158.759995 159.839996 157.479996 159.649994 3603700
CRM 2019-07-16 159.960007 161.610001 156.800003 157.130005 6913100
CRM 2019-07-17 157.679993 159.919998 157.660004 158.240005 4160500
CRM 2019-07-18 157.0 158.580002 156.210007 157.979996 3724000
CRM 2019-07-19 159.729996 160.740005 156.289993 156.75 5218800
CRM 2019-07-22 157.649994 159.050003 157.149994 157.699997 2909500
CRM 2019-07-23 157.979996 158.449997 155.279999 156.25 4865800
CRM 2019-07-24 155.979996 160.25 155.699997 159.75 4110500
CRM 2019-07-25 160.119995 161.130005 158.669998 159.350006 6934500
CRM 2019-07-26 159.559998 160.820007 158.729996 159.970001 4979100
CRM 2019-07-29 160.399994 161.199997 155.520004 156.210007 8880500
CRM 2019-07-30 155.339996 158.220001 154.619995 156.960007 4241600
CRM 2019-07-31 157.389999 157.889999 152.300003 154.5 7454200
CRM 2019-08-01 154.729996 157.779999 150.410004 150.809998 26124700
CRM 2019-08-02 149.800003 149.899994 145.309998 145.699997 13138900
CRM 2019-08-05 141.339996 143.75 139.800003 142.820007 13070100
CRM 2019-08-06 143.789993 144.960007 141.960007 142.800003 6694000
CRM 2019-08-07 140.929993 143.100006 139.059998 141.639999 7635500
CRM 2019-08-08 143.520004 144.960007 142.320007 143.820007 8670300
CRM 2019-08-09 143.610001 144.470001 141.690002 143.369995 5286700
CRM 2019-08-12 141.550003 141.970001 140.050003 140.720001 4389500
CRM 2019-08-13 140.929993 145.0 140.429993 143.880005 5205800
CRM 2019-08-14 141.289993 142.360001 137.869995 139.720001 8607800
CRM 2019-08-15 141.100006 143.300003 139.75 142.130005 6647700
CRM 2019-08-16 143.059998 145.339996 142.520004 143.889999 5341100
CRM 2019-08-19 145.600006 146.139999 142.880005 143.669998 4632100
CRM 2019-08-20 144.160004 146.5 143.059998 145.539993 6259200
CRM 2019-08-21 146.899994 148.389999 146.160004 147.380005 6142400
CRM 2019-08-22 149.490005 149.899994 145.470001 148.240005 11744500
CRM 2019-08-23 157.699997 158.419998 150.649994 151.570007 26531900
CRM 2019-08-26 153.509995 155.210007 151.520004 155.139999 8975400
CRM 2019-08-27 154.259995 155.899994 152.529999 153.570007 6516500
CRM 2019-08-28 152.5 152.779999 150.869995 151.830002 5326800
CRM 2019-08-29 153.399994 156.0 152.660004 155.929993 5979900
CRM 2019-08-30 156.419998 158.220001 153.699997 156.070007 7591000
CRM 2019-09-03 154.210007 155.320007 151.759995 152.729996 4953800
CRM 2019-09-04 154.089996 154.919998 152.320007 152.460007 3604500
CRM 2019-09-05 154.639999 154.740005 151.949997 153.770004 5065400
CRM 2019-09-06 153.970001 154.050003 150.770004 151.070007 4722300
CRM 2019-09-09 151.660004 152.149994 148.089996 149.539993 6265500
CRM 2019-09-10 148.770004 151.660004 147.740005 149.649994 6249700
CRM 2019-09-11 150.089996 154.649994 149.039993 154.089996 6242400
CRM 2019-09-12 155.039993 156.800003 154.410004 154.75 4993500
CRM 2019-09-13 154.320007 154.910004 152.740005 152.979996 3763500
CRM 2019-09-16 151.649994 154.100006 151.360001 153.009995 2592300
CRM 2019-09-17 153.0 153.449997 151.729996 152.820007 3028500
CRM 2019-09-18 152.350006 152.910004 150.570007 152.770004 2951200
CRM 2019-09-19 153.520004 154.25 152.770004 153.600006 2947000
CRM 2019-09-20 154.690002 156.880005 153.619995 155.199997 11733000
CRM 2019-09-23 154.149994 155.199997 152.960007 154.649994 3642200
CRM 2019-09-24 154.279999 156.270004 151.089996 152.050003 4120800
CRM 2019-09-25 152.050003 153.210007 148.899994 152.990005 3445000
CRM 2019-09-26 152.419998 153.399994 151.839996 152.339996 3837300
CRM 2019-09-27 153.119995 153.149994 146.75 148.259995 5858200
CRM 2019-09-30 147.949997 148.970001 147.410004 148.440002 3671200
CRM 2019-10-01 149.490005 150.160004 147.25 147.690002 3172900
CRM 2019-10-02 146.059998 146.5 143.199997 144.220001 4432400
CRM 2019-10-03 144.0 147.059998 142.080002 147.0 3660900
CRM 2019-10-04 148.279999 148.919998 146.210007 148.029999 3259000
CRM 2019-10-07 147.279999 149.330002 147.0 148.800003 2704700
CRM 2019-10-08 147.539993 148.339996 145.809998 145.910004 2613200
CRM 2019-10-09 147.270004 147.850006 146.610001 147.050003 2273000
CRM 2019-10-10 146.839996 147.559998 145.509995 146.410004 2687400
CRM 2019-10-11 148.139999 150.710007 148.089996 149.369995 4663900
CRM 2019-10-14 149.399994 150.279999 148.800003 149.369995 1556900
CRM 2019-10-15 149.660004 152.970001 149.619995 152.740005 3942600
CRM 2019-10-16 147.259995 150.850006 145.820007 146.970001 8988600
CRM 2019-10-17 147.580002 148.039993 145.509995 146.169998 5024400
CRM 2019-10-18 146.300003 146.440002 142.399994 144.089996 6080000
CRM 2019-10-21 144.100006 145.190002 143.0 144.550003 3358000
CRM 2019-10-22 145.050003 145.960007 142.139999 142.330002 4460500
CRM 2019-10-23 142.110001 145.570007 141.490005 145.130005 4761400
CRM 2019-10-24 146.589996 148.789993 146.399994 148.119995 5280100
CRM 2019-10-25 147.050003 150.660004 146.300003 150.490005 4991400
CRM 2019-10-28 151.199997 154.919998 149.429993 154.789993 7576700
CRM 2019-10-29 154.779999 156.130005 154.419998 155.089996 5477300
CRM 2019-10-30 155.740005 158.419998 155.009995 158.279999 4724500
CRM 2019-10-31 156.559998 158.279999 155.210007 156.490005 4578300
CRM 2019-11-01 157.910004 160.089996 156.75 159.740005 4771100
CRM 2019-11-04 160.940002 161.25 156.690002 157.600006 5748100
CRM 2019-11-05 157.589996 159.119995 155.470001 158.149994 4015000
CRM 2019-11-06 158.940002 160.0 157.75 158.929993 4207400
CRM 2019-11-07 158.929993 161.130005 158.080002 159.5 3802300
CRM 2019-11-08 159.25 161.210007 158.910004 161.110001 3265300
CRM 2019-11-11 161.220001 162.229996 160.25 161.779999 3541200
CRM 2019-11-12 162.0 164.369995 161.589996 162.860001 3710600
CRM 2019-11-13 163.050003 164.419998 162.020004 162.600006 5389700
CRM 2019-11-14 163.029999 163.580002 162.389999 163.050003 3820700
CRM 2019-11-15 163.720001 163.929993 160.990005 163.210007 3693000
CRM 2019-11-18 164.0 164.0 161.889999 162.770004 5556700
CRM 2019-11-19 163.639999 164.449997 161.839996 163.960007 4952900
CRM 2019-11-20 163.440002 166.339996 162.25 164.199997 8450300
CRM 2019-11-21 165.320007 165.910004 162.210007 162.880005 5724200
CRM 2019-11-22 162.979996 163.490005 161.380005 162.809998 3761900
CRM 2019-11-25 163.779999 164.649994 161.449997 161.710007 5509300
CRM 2019-11-26 161.559998 162.610001 161.309998 162.539993 5881400
CRM 2019-11-27 161.919998 162.830002 161.110001 161.509995 4012800
CRM 2019-11-29 161.610001 163.410004 161.320007 162.889999 2432500
CRM 2019-12-02 163.100006 163.210007 158.100006 161.0 5117400
CRM 2019-12-03 156.960007 161.850006 156.190002 161.570007 6216400
CRM 2019-12-04 160.380005 160.690002 154.5 156.429993 17803300
CRM 2019-12-05 155.740005 158.919998 155.25 158.220001 7126600
CRM 2019-12-06 158.100006 159.5 157.589996 158.009995 4751200
CRM 2019-12-09 157.380005 158.899994 157.059998 157.479996 3709000
CRM 2019-12-10 157.009995 157.669998 156.169998 156.399994 4074700
CRM 2019-12-11 156.839996 156.880005 155.479996 156.389999 4867500
CRM 2019-12-12 155.770004 158.990005 155.309998 158.589996 5353900
CRM 2019-12-13 158.860001 161.490005 158.550003 161.130005 5742300
CRM 2019-12-16 160.850006 162.740005 160.820007 161.960007 5370000
CRM 2019-12-17 162.0 162.369995 159.740005 161.630005 4789600
CRM 2019-12-18 161.800003 163.279999 161.479996 161.479996 4144800
CRM 2019-12-19 161.589996 163.339996 160.830002 163.330002 4185400
CRM 2019-12-20 164.729996 165.169998 163.630005 164.550003 8586700
CRM 2019-12-23 164.039993 164.869995 163.350006 163.740005 4368600
CRM 2019-12-24 163.309998 163.839996 162.880005 163.25 1238000
CRM 2019-12-26 163.399994 164.529999 163.270004 164.509995 2155500
CRM 2019-12-27 164.860001 165.460007 163.899994 164.979996 3409900
CRM 2019-12-30 164.860001 164.940002 161.199997 162.440002 3197100
CRM 2019-12-31 162.039993 163.259995 161.800003 162.639999 3273500
CRM 2020-01-02 163.919998 167.070007 163.580002 166.990005 5189300
CRM 2020-01-03 165.059998 166.770004 165.0 166.169998 3205400
CRM 2020-01-06 165.0 173.669998 164.449997 173.449997 8836200
CRM 2020-01-07 173.229996 176.869995 172.089996 176.0 8272700
CRM 2020-01-08 175.229996 178.850006 174.75 177.330002 7225100
CRM 2020-01-09 178.839996 179.899994 177.289993 179.600006 5952900
CRM 2020-01-10 179.839996 180.679993 178.690002 180.199997 5111800
CRM 2020-01-13 181.259995 184.449997 181.130005 183.850006 6202600
CRM 2020-01-14 183.5 183.850006 182.039993 182.119995 4342300
CRM 2020-01-15 181.679993 183.089996 180.619995 181.059998 3886600
CRM 2020-01-16 182.229996 183.110001 180.960007 182.690002 3485300
CRM 2020-01-17 183.229996 183.339996 181.360001 182.229996 4577000
CRM 2020-01-21 181.509995 186.0 181.5 185.270004 6302400
CRM 2020-01-22 185.389999 186.440002 182.690002 182.75 4781800
CRM 2020-01-23 183.210007 184.300003 181.300003 183.979996 4369000
CRM 2020-01-24 185.0 186.130005 181.130005 182.110001 4653600
CRM 2020-01-27 178.770004 181.729996 177.300003 180.710007 4239400
CRM 2020-01-28 181.139999 183.860001 180.350006 182.850006 3445300
CRM 2020-01-29 184.0 184.100006 181.619995 181.770004 2785500
CRM 2020-01-30 180.899994 185.940002 180.539993 185.669998 3715700
CRM 2020-01-31 184.860001 186.029999 180.789993 182.309998 4193300
CRM 2020-02-03 183.259995 185.869995 181.850006 185.419998 4755200
CRM 2020-02-04 188.0 189.690002 186.649994 188.339996 3983200
CRM 2020-02-05 190.399994 190.550003 182.860001 185.490005 6162700
CRM 2020-02-06 186.830002 187.559998 184.240005 186.729996 4102700
CRM 2020-02-07 186.850006 188.649994 185.649994 185.720001 3713100
CRM 2020-02-10 186.169998 189.270004 185.559998 189.119995 3873500
CRM 2020-02-11 191.479996 192.600006 188.649994 189.110001 4299200
CRM 2020-02-12 189.710007 190.520004 186.770004 189.460007 4535400
CRM 2020-02-13 188.5 191.050003 188.419998 188.639999 3132100
CRM 2020-02-14 189.350006 190.25 188.100006 189.949997 3599400
CRM 2020-02-18 190.949997 191.5 188.919998 191.089996 4957000
CRM 2020-02-19 192.0 193.919998 191.800003 192.869995 3903200
CRM 2020-02-20 194.0 195.720001 189.770004 193.360001 5451200
CRM 2020-02-21 191.839996 192.039993 186.720001 189.5 5242100
CRM 2020-02-24 178.789993 187.149994 178.789993 185.940002 8463300
CRM 2020-02-25 188.470001 189.979996 179.429993 181.270004 11361100
CRM 2020-02-26 176.539993 182.669998 174.25 178.869995 13923100
CRM 2020-02-27 172.210007 178.330002 170.050003 172.149994 9927300
CRM 2020-02-28 164.990005 171.770004 163.119995 170.399994 12640800
CRM 2020-03-02 172.199997 176.789993 168.589996 176.759995 7761000
CRM 2020-03-03 178.410004 178.419998 167.089996 169.369995 8323500
CRM 2020-03-04 172.25 175.809998 169.630005 175.690002 5846300
CRM 2020-03-05 172.570007 173.75 168.100006 169.600006 5797500
CRM 2020-03-06 165.669998 167.570007 158.539993 164.080002 9757700
CRM 2020-03-09 151.699997 157.710007 150.639999 151.210007 9657100
CRM 2020-03-10 157.229996 161.470001 151.0 161.339996 11443900
CRM 2020-03-11 157.679993 159.619995 150.149994 154.570007 10341300
CRM 2020-03-12 144.339996 151.229996 140.100006 140.589996 13213000
CRM 2020-03-13 149.470001 149.5 135.320007 147.779999 13765400
CRM 2020-03-16 134.009995 141.550003 123.389999 124.300003 13845300
CRM 2020-03-17 127.0 138.009995 122.919998 135.419998 12191500
CRM 2020-03-18 125.540001 133.419998 115.290001 132.240005 12988200
CRM 2020-03-19 131.589996 144.0 128.860001 139.460007 10444000
CRM 2020-03-20 140.419998 146.199997 134.600006 139.350006 12450100
CRM 2020-03-23 138.759995 143.720001 134.089996 140.520004 11898300
CRM 2020-03-24 144.630005 154.139999 143.179993 153.639999 11834400
CRM 2020-03-25 152.669998 158.020004 146.960007 147.059998 10639300
CRM 2020-03-26 148.300003 155.080002 147.729996 154.729996 8573100
CRM 2020-03-27 150.630005 151.449997 144.910004 146.0 8273500
CRM 2020-03-30 147.720001 153.0 146.559998 149.850006 7650400
CRM 2020-03-31 149.029999 151.949997 142.779999 143.979996 10429700
CRM 2020-04-01 138.320007 139.059998 133.100006 134.059998 8737600
CRM 2020-04-02 134.009995 135.389999 130.039993 134.320007 8150500
CRM 2020-04-03 134.449997 136.190002 131.660004 134.309998 6004400
CRM 2020-04-06 139.0 149.850006 138.300003 147.550003 12296800
CRM 2020-04-07 150.330002 150.800003 144.509995 145.070007 7859500
CRM 2020-04-08 146.300003 152.160004 145.0 151.119995 7665500
CRM 2020-04-09 152.389999 156.100006 151.679993 154.550003 7094600
CRM 2020-04-13 154.119995 155.309998 150.0 152.5 5138600
CRM 2020-04-14 155.710007 158.789993 155.149994 157.710007 7334300
CRM 2020-04-15 155.080002 157.270004 154.0 155.630005 4042600
CRM 2020-04-16 157.0 158.0 154.25 157.059998 4391500
CRM 2020-04-17 160.0 163.259995 157.630005 162.619995 7312900
CRM 2020-04-20 160.75 164.309998 160.520004 162.759995 4686000
CRM 2020-04-21 160.0 160.089996 148.0 150.559998 13737900
CRM 2020-04-22 154.0 155.699997 150.669998 154.139999 6660900
CRM 2020-04-23 153.5 156.470001 151.5 151.720001 6281400
CRM 2020-04-24 153.589996 154.5 151.300003 153.979996 6710500
CRM 2020-04-27 155.539993 158.440002 154.199997 157.630005 5036400
CRM 2020-04-28 159.5 160.809998 154.179993 154.460007 4731800
CRM 2020-04-29 157.880005 161.889999 156.520004 160.429993 5256700
CRM 2020-04-30 161.630005 165.300003 160.009995 161.949997 6830700
CRM 2020-05-01 158.490005 160.169998 155.259995 156.369995 4276900
CRM 2020-05-04 155.580002 162.020004 155.080002 161.470001 5974200
CRM 2020-05-05 162.529999 164.139999 160.25 163.25 5264800
CRM 2020-05-06 164.440002 165.710007 162.919998 163.669998 4112600
CRM 2020-05-07 166.5 171.270004 166.020004 169.899994 6460900
CRM 2020-05-08 172.949997 176.080002 171.149994 175.899994 5403400
CRM 2020-05-11 175.559998 183.300003 174.160004 182.669998 8696000
CRM 2020-05-12 183.0 183.020004 177.009995 177.539993 5904600
CRM 2020-05-13 175.169998 175.210007 166.270004 169.639999 12534900
CRM 2020-05-14 168.440002 168.570007 164.570007 167.0 7442300
CRM 2020-05-15 167.270004 171.720001 166.179993 171.330002 5673800
CRM 2020-05-18 174.0 177.0 172.130005 172.5 6398300
CRM 2020-05-19 172.75 178.199997 172.75 176.039993 5264000
CRM 2020-05-20 178.570007 179.139999 174.899994 176.929993 4951200
CRM 2020-05-21 176.929993 178.289993 174.929993 175.259995 4429700
CRM 2020-05-22 176.600006 178.639999 175.449997 177.850006 4965100
CRM 2020-05-26 182.0 182.0 176.220001 176.520004 8353600
CRM 2020-05-27 176.289993 176.610001 171.369995 176.600006 6340200
CRM 2020-05-28 180.0 184.800003 177.100006 181.100006 10275200
CRM 2020-05-29 174.300003 175.0 170.690002 174.789993 19588900
CRM 2020-06-01 173.100006 177.520004 172.679993 176.360001 5711600
CRM 2020-06-02 174.850006 174.899994 171.220001 174.229996 8571800
CRM 2020-06-03 174.830002 175.929993 172.839996 174.990005 6004000
CRM 2020-06-04 175.0 175.429993 170.0 171.440002 7301600
CRM 2020-06-05 170.110001 174.190002 167.0 173.880005 8232200
CRM 2020-06-08 173.630005 176.570007 172.660004 176.550003 4592600
CRM 2020-06-09 176.0 176.0 173.529999 174.559998 4025600
CRM 2020-06-10 176.25 182.5 176.050003 182.100006 8127200
CRM 2020-06-11 176.639999 178.429993 172.0 172.050003 6521200
CRM 2020-06-12 175.899994 177.690002 171.860001 175.110001 5443800
CRM 2020-06-15 172.0 178.899994 171.270004 178.610001 6000000
CRM 2020-06-16 180.009995 182.5 178.009995 180.479996 5824100
CRM 2020-06-17 180.970001 182.75 180.679993 181.399994 5038600
CRM 2020-06-18 181.910004 189.0 181.619995 187.660004 8677800
CRM 2020-06-19 189.5 191.25 185.490005 186.949997 11841000
CRM 2020-06-22 187.029999 192.5 187.0 191.649994 6252200
CRM 2020-06-23 192.0 194.089996 188.589996 189.059998 6950800
CRM 2020-06-24 187.509995 189.300003 184.039993 185.550003 4903100
CRM 2020-06-25 186.139999 188.770004 184.440002 188.339996 4022400
CRM 2020-06-26 188.0 188.220001 183.020004 183.169998 7595700
CRM 2020-06-29 183.320007 183.710007 180.0 183.330002 3972100
CRM 2020-06-30 183.449997 187.889999 183.130005 187.330002 4478900
CRM 2020-07-01 188.100006 192.820007 187.460007 191.889999 4754600
CRM 2020-07-02 193.160004 195.389999 192.289993 192.529999 4200300
CRM 2020-07-06 194.440002 199.449997 193.839996 197.720001 5794200
CRM 2020-07-07 197.660004 200.220001 196.210007 196.380005 5431500
CRM 2020-07-08 198.0 201.199997 197.350006 200.279999 4233700
CRM 2020-07-09 202.020004 202.820007 195.639999 200.740005 6062800
CRM 2020-07-10 200.059998 200.729996 197.080002 198.880005 3783200
CRM 2020-07-13 200.0 200.259995 188.029999 188.339996 5555400
CRM 2020-07-14 185.990005 189.960007 183.300003 189.559998 5854700
CRM 2020-07-15 191.029999 192.100006 186.75 188.089996 7681800
CRM 2020-07-16 186.419998 186.860001 181.929993 185.509995 7350000
CRM 2020-07-17 187.139999 188.399994 183.360001 187.779999 4324300
CRM 2020-07-20 187.899994 195.309998 187.270004 195.089996 5729000
CRM 2020-07-21 196.0 196.5 189.479996 190.800003 5376800
CRM 2020-07-22 190.779999 191.869995 188.869995 191.309998 2833000
CRM 2020-07-23 191.479996 194.570007 187.509995 188.539993 3639500
CRM 2020-07-24 186.059998 188.940002 184.380005 188.490005 3908400
CRM 2020-07-27 189.899994 191.559998 188.649994 190.960007 3015700
CRM 2020-07-28 191.0 192.970001 189.050003 189.5 3114200
CRM 2020-07-29 190.149994 194.559998 189.75 193.610001 3747800
CRM 2020-07-30 190.089996 191.919998 187.369995 191.699997 3587400
CRM 2020-07-31 193.0 194.990005 190.669998 194.850006 3734000
CRM 2020-08-03 197.800003 204.789993 196.570007 203.190002 6557500
CRM 2020-08-04 203.0 203.389999 198.899994 201.410004 4480300
CRM 2020-08-05 202.800003 203.899994 201.580002 202.639999 3559100
CRM 2020-08-06 202.970001 209.949997 202.399994 207.789993 5113300
CRM 2020-08-07 206.619995 206.940002 198.580002 201.050003 5423400
CRM 2020-08-10 200.399994 201.479996 195.720001 197.160004 5528200
CRM 2020-08-11 193.619995 195.839996 191.720001 191.990005 5015400
CRM 2020-08-12 193.0 195.419998 192.119995 192.619995 3980300
CRM 2020-08-13 193.320007 198.070007 193.229996 195.139999 4711600
CRM 2020-08-14 195.220001 195.479996 192.520004 193.460007 2833000
CRM 2020-08-17 195.339996 197.070007 194.419998 196.740005 3574500
CRM 2020-08-18 199.330002 204.800003 199.0 204.009995 7284800
CRM 2020-08-19 204.0 207.100006 200.029999 205.110001 7080700
CRM 2020-08-20 203.850006 210.110001 203.509995 209.509995 5175100
CRM 2020-08-21 209.940002 210.0 206.25 207.529999 5727800
CRM 2020-08-24 208.880005 209.289993 205.149994 208.460007 5699000
CRM 2020-08-25 213.220001 218.350006 210.800003 216.050003 27096500
CRM 2020-08-26 251.960007 277.970001 249.470001 272.320007 63253400
CRM 2020-08-27 267.0 278.279999 260.839996 276.320007 22817100
CRM 2020-08-28 271.279999 275.75 267.399994 271.100006 28068000
CRM 2020-08-31 270.0 274.709991 265.910004 272.649994 16010100
CRM 2020-09-01 271.0 281.929993 270.579987 281.25 13293600
CRM 2020-09-02 283.470001 284.5 268.570007 276.690002 12963800
CRM 2020-09-03 270.579987 271.75 257.410004 265.01001 14000600
CRM 2020-09-04 262.980011 265.670013 243.199997 254.699997 14374300
CRM 2020-09-08 240.570007 253.679993 240.139999 241.270004 15229600
CRM 2020-09-09 246.399994 253.449997 242.960007 250.429993 9988600
CRM 2020-09-10 254.809998 256.51001 246.970001 247.800003 5945000
CRM 2020-09-11 250.720001 251.300003 239.449997 243.100006 5455200
CRM 2020-09-14 246.309998 248.869995 244.039993 246.639999 4255200
CRM 2020-09-15 251.369995 251.940002 248.509995 251.679993 4133600
CRM 2020-09-16 254.669998 255.429993 250.229996 250.600006 5441200
CRM 2020-09-17 246.119995 248.820007 241.309998 244.529999 5279500
CRM 2020-09-18 245.130005 248.110001 238.710007 242.779999 6595600
CRM 2020-09-21 238.970001 245.130005 236.800003 245.050003 5561600
CRM 2020-09-22 246.740005 248.570007 241.259995 247.779999 3600800
CRM 2020-09-23 248.490005 248.770004 235.350006 235.990005 7507900
CRM 2020-09-24 235.839996 239.960007 233.630005 237.550003 4166800
CRM 2020-09-25 237.389999 243.949997 235.050003 242.740005 5117800
CRM 2020-09-28 247.559998 248.580002 242.210007 246.669998 4088300
CRM 2020-09-29 245.259995 247.899994 244.5 247.449997 3983700
CRM 2020-09-30 246.649994 255.410004 246.220001 251.320007 8188500
CRM 2020-10-01 253.179993 254.669998 250.809998 253.449997 4318000
CRM 2020-10-02 249.75 254.949997 247.210007 247.850006 4494500
CRM 2020-10-05 250.0 253.279999 249.0 251.529999 3403500
CRM 2020-10-06 252.729996 257.290009 249.0 250.139999 4448100
CRM 2020-10-07 252.199997 260.73999 252.199997 259.980011 4963200
CRM 2020-10-08 264.200012 264.619995 257.079987 260.220001 4150400
CRM 2020-10-09 262.899994 266.049988 261.5 265.980011 4225000
CRM 2020-10-12 270.0 270.0 265.290009 267.070007 4317000
CRM 2020-10-13 266.420013 268.790009 264.230011 266.829987 3713200
CRM 2020-10-14 270.0 270.160004 258.75 261.829987 5129500
CRM 2020-10-15 258.109985 260.519989 254.020004 257.720001 5256800
CRM 2020-10-16 259.23999 262.519989 258.48999 258.549988 3092300
CRM 2020-10-19 259.76001 261.480011 254.5 255.009995 3242300
CRM 2020-10-20 256.119995 259.179993 254.050003 255.970001 2989300
CRM 2020-10-21 256.450012 258.309998 251.850006 254.229996 2794000
CRM 2020-10-22 253.889999 255.220001 246.130005 249.669998 3685700
CRM 2020-10-23 250.100006 250.570007 246.809998 250.520004 3159600
CRM 2020-10-26 245.300003 248.110001 237.380005 241.979996 5864100
CRM 2020-10-27 248.0 251.75 245.770004 250.300003 4285600
CRM 2020-10-28 244.600006 245.449997 238.009995 238.429993 4425400
CRM 2020-10-29 242.520004 242.520004 237.130005 237.139999 4589000
CRM 2020-10-30 235.820007 237.75 228.660004 232.270004 5741200
CRM 2020-11-02 235.119995 238.5 228.990005 232.449997 3953400
CRM 2020-11-03 235.100006 240.940002 233.279999 237.130005 4151400
CRM 2020-11-04 246.020004 252.880005 243.240005 250.740005 6505400
CRM 2020-11-05 258.109985 260.920013 255.440002 260.220001 8961700
CRM 2020-11-06 260.0 261.75 254.490005 260.149994 3798600
CRM 2020-11-09 260.950012 270.920013 257.25 259.279999 8777500
CRM 2020-11-10 258.059998 259.0 242.899994 247.660004 6863200
CRM 2020-11-11 253.509995 256.73999 251.210007 254.179993 4163400
CRM 2020-11-12 247.399994 254.970001 246.360001 249.419998 5607000
CRM 2020-11-13 252.839996 253.789993 247.559998 249.509995 5160000
CRM 2020-11-16 249.520004 253.490005 248.179993 249.889999 5712600
CRM 2020-11-17 253.740005 258.269989 250.460007 256.170013 5090700
CRM 2020-11-18 256.399994 262.660004 255.850006 257.160004 5880500
CRM 2020-11-19 256.839996 267.089996 255.660004 264.649994 8084600
CRM 2020-11-20 263.589996 265.019989 257.820007 258.040009 7286100
CRM 2020-11-23 261.230011 261.73999 254.610001 257.640015 5383600
CRM 2020-11-24 260.0 262.309998 257.820007 260.839996 5797300
CRM 2020-11-25 263.730011 266.100006 245.050003 246.820007 26394900
CRM 2020-11-27 251.0 251.839996 247.029999 247.630005 7395000
CRM 2020-11-30 245.479996 247.630005 236.070007 245.800003 18966400
CRM 2020-12-01 245.0 246.699997 238.699997 241.350006 18872000
CRM 2020-12-02 225.479996 226.0 215.630005 220.779999 52225500
CRM 2020-12-03 226.110001 226.110001 220.130005 220.970001 21395300
CRM 2020-12-04 223.820007 228.600006 221.820007 225.860001 20504800
CRM 2020-12-07 228.110001 229.869995 226.25 227.699997 12864100
CRM 2020-12-08 228.649994 229.5 225.660004 227.860001 12116800
CRM 2020-12-09 228.050003 228.839996 220.070007 220.570007 15651800
CRM 2020-12-10 220.570007 224.309998 220.160004 222.919998 9258600
CRM 2020-12-11 221.919998 222.740005 219.979996 222.419998 8214400
CRM 2020-12-14 223.089996 223.470001 220.449997 221.270004 8508500
CRM 2020-12-15 222.070007 222.139999 218.199997 220.149994 10766800
CRM 2020-12-16 221.479996 224.0 220.25 223.619995 8821400
CRM 2020-12-17 224.899994 226.729996 224.5 225.919998 9946900
CRM 2020-12-18 227.020004 227.820007 224.399994 227.429993 11845400
CRM 2020-12-21 224.899994 227.440002 224.710007 226.470001 9219000
CRM 2020-12-22 227.0 231.869995 226.600006 231.169998 10339600
CRM 2020-12-23 232.5 233.179993 227.110001 227.429993 7090500
CRM 2020-12-24 228.300003 229.190002 224.830002 225.779999 6146300
CRM 2020-12-28 227.220001 227.839996 222.050003 224.639999 6422500
CRM 2020-12-29 224.970001 225.300003 220.860001 222.460007 6122400
CRM 2020-12-30 223.130005 223.639999 221.580002 222.399994 4724000
CRM 2020-12-31 222.270004 222.789993 220.169998 222.529999 6011100
CRM 2021-01-04 222.639999 223.75 215.720001 220.309998 10319900
CRM 2021-01-05 219.490005 223.0 217.990005 221.520004 8657200
CRM 2021-01-06 218.0 220.460007 215.779999 216.149994 9789800
CRM 2021-01-07 217.029999 220.660004 216.5 217.979996 8443100
CRM 2021-01-08 220.0 222.320007 219.220001 222.039993 7301700
CRM 2021-01-11 219.630005 220.580002 216.229996 218.25 7199000
CRM 2021-01-12 218.0 218.300003 214.089996 215.520004 10736000
CRM 2021-01-13 217.0 218.899994 215.529999 218.179993 6839200
CRM 2021-01-14 218.229996 219.5 215.550003 215.600006 6548000
CRM 2021-01-15 216.169998 217.869995 212.990005 213.139999 8525600
CRM 2021-01-19 215.350006 217.279999 213.699997 216.759995 7753800
CRM 2021-01-20 221.990005 224.639999 219.970001 223.440002 9857700
CRM 2021-01-21 223.690002 224.740005 220.820007 222.169998 6785900
CRM 2021-01-22 224.899994 227.789993 223.75 225.770004 10186100
CRM 2021-01-25 229.690002 230.300003 221.320007 225.919998 8213500
CRM 2021-01-26 227.800003 227.910004 224.539993 226.259995 5021000
CRM 2021-01-27 223.699997 227.809998 221.580002 224.779999 7641100
CRM 2021-01-28 225.0 229.600006 225.0 226.5 7246000
CRM 2021-01-29 224.660004 228.789993 223.020004 225.559998 6473000
CRM 2021-02-01 227.210007 229.899994 224.75 228.460007 5696700
CRM 2021-02-02 231.470001 235.949997 231.380005 234.199997 7134900
CRM 2021-02-03 235.0 236.0 232.259995 234.820007 5357600
CRM 2021-02-04 235.520004 238.229996 235.470001 237.979996 4770700
CRM 2021-02-05 239.149994 239.360001 236.410004 238.889999 5020000
CRM 2021-02-08 239.509995 241.110001 237.130005 238.929993 4336400
CRM 2021-02-09 239.559998 240.080002 236.240005 236.699997 5157200
CRM 2021-02-10 237.449997 238.220001 233.960007 236.720001 5535600
CRM 2021-02-11 238.929993 242.889999 238.580002 241.240005 6091600
CRM 2021-02-12 240.949997 241.559998 238.910004 240.369995 4314400
CRM 2021-02-16 245.0 251.229996 243.800003 248.589996 10837600
CRM 2021-02-17 248.589996 249.5 245.5 247.660004 5879200
CRM 2021-02-18 245.970001 248.009995 242.570007 247.009995 4152800
CRM 2021-02-19 248.0 249.389999 245.979996 246.559998 4647700
CRM 2021-02-22 244.259995 244.520004 240.380005 240.949997 5055000
CRM 2021-02-23 235.259995 238.960007 229.009995 235.639999 8641600
CRM 2021-02-24 235.529999 241.5 231.509995 240.470001 6128300
CRM 2021-02-25 238.529999 240.350006 229.770004 231.080002 8828900
CRM 2021-02-26 229.389999 230.5 216.339996 216.5 20372900
CRM 2021-03-01 219.899994 220.199997 215.029999 217.539993 14027700
CRM 2021-03-02 218.399994 218.600006 213.339996 213.470001 10211500
CRM 2021-03-03 212.830002 213.320007 205.399994 206.0 11459000
CRM 2021-03-04 206.839996 209.089996 201.509995 205.330002 12800500
CRM 2021-03-05 210.009995 212.350006 203.220001 210.759995 11406000
CRM 2021-03-08 213.619995 214.899994 207.570007 207.720001 9576400
CRM 2021-03-09 212.179993 215.789993 211.169998 211.529999 9732200
CRM 2021-03-10 214.720001 216.149994 211.770004 211.960007 7186400
CRM 2021-03-11 215.0 218.169998 214.350006 215.949997 6431000
CRM 2021-03-12 213.449997 213.850006 209.300003 212.210007 6114600
CRM 2021-03-15 211.850006 212.940002 209.5 212.800003 5733700
CRM 2021-03-16 214.839996 216.690002 213.479996 214.479996 5311000
CRM 2021-03-17 213.520004 214.809998 210.860001 213.119995 5805100
CRM 2021-03-18 210.699997 211.380005 208.399994 209.479996 5580100
CRM 2021-03-19 209.809998 212.75 209.070007 212.199997 7088400
CRM 2021-03-22 211.479996 216.979996 211.369995 215.169998 5002500
CRM 2021-03-23 214.759995 217.429993 214.330002 215.0 4578000
CRM 2021-03-24 215.130005 215.279999 209.410004 209.529999 4617700
CRM 2021-03-25 206.169998 208.169998 204.369995 205.440002 7977200
CRM 2021-03-26 205.639999 209.410004 204.770004 209.089996 7333200
CRM 2021-03-29 209.009995 211.649994 205.990005 210.770004 5686900
CRM 2021-03-30 208.639999 211.289993 207.360001 210.0 4717900
CRM 2021-03-31 210.440002 213.669998 210.110001 211.869995 6838000
CRM 2021-04-01 213.600006 218.929993 213.369995 218.720001 7763500
CRM 2021-04-05 219.610001 221.839996 218.929993 220.289993 5553200
CRM 2021-04-06 219.820007 221.550003 218.25 221.089996 5448500
CRM 2021-04-07 221.960007 222.679993 219.389999 220.789993 4403400
CRM 2021-04-08 223.0 225.710007 222.449997 224.449997 6169100
CRM 2021-04-09 224.330002 231.309998 223.630005 231.279999 7319300
CRM 2021-04-12 229.520004 229.850006 227.149994 228.759995 6205700
CRM 2021-04-13 229.0 233.490005 228.5 232.0 5397100
CRM 2021-04-14 232.850006 233.139999 227.660004 228.020004 4617600
CRM 2021-04-15 229.869995 233.080002 229.5 233.0 5073900
CRM 2021-04-16 234.0 234.0 229.889999 231.910004 5088700
CRM 2021-04-19 230.830002 232.199997 228.869995 230.5 4257700
CRM 2021-04-20 230.0 231.449997 226.889999 227.960007 4081200
CRM 2021-04-21 227.110001 230.789993 226.669998 230.559998 4024000
CRM 2021-04-22 230.0 233.889999 229.009995 231.350006 4975400
CRM 2021-04-23 232.940002 235.490005 231.75 233.509995 5447100
CRM 2021-04-26 234.039993 235.800003 232.419998 235.460007 3459600
CRM 2021-04-27 235.460007 235.899994 231.910004 234.210007 3445200
CRM 2021-04-28 235.0 238.330002 233.529999 236.880005 4274500
CRM 2021-04-29 237.320007 237.669998 232.169998 234.360001 4140800
CRM 2021-04-30 232.800003 234.5 229.520004 230.320007 5024800
CRM 2021-05-03 230.770004 231.460007 223.070007 223.759995 5835700
CRM 2021-05-04 221.669998 222.0 214.360001 217.179993 6727500
CRM 2021-05-05 218.820007 219.570007 214.839996 215.399994 4205800
CRM 2021-05-06 215.809998 218.279999 213.5 218.050003 5200000
CRM 2021-05-07 220.509995 221.25 215.089996 216.5 5774700
CRM 2021-05-10 215.5 215.960007 213.229996 213.889999 5263700
CRM 2021-05-11 209.0 216.570007 208.910004 215.559998 6097900
CRM 2021-05-12 213.339996 213.369995 209.0 210.539993 5482500
CRM 2021-05-13 212.970001 215.639999 210.470001 211.860001 5337000
CRM 2021-05-14 214.190002 218.270004 214.149994 217.660004 4429000
CRM 2021-05-17 216.589996 217.720001 212.820007 215.059998 3816100
CRM 2021-05-18 215.440002 217.350006 213.789993 214.330002 3540600
CRM 2021-05-19 215.850006 221.600006 214.509995 221.339996 8092100
CRM 2021-05-20 222.979996 226.830002 222.360001 223.779999 6705500
CRM 2021-05-21 225.210007 225.779999 222.440002 222.580002 4913600
CRM 2021-05-24 225.0 227.600006 224.210007 226.990005 5288300
CRM 2021-05-25 228.0 229.720001 226.279999 227.710007 6256300
CRM 2021-05-26 228.479996 230.240005 228.289993 229.679993 5807100
CRM 2021-05-27 229.520004 229.520004 225.389999 225.830002 15344100
CRM 2021-05-28 239.220001 243.5 237.830002 238.100006 17810800
CRM 2021-06-01 238.0 238.399994 232.460007 236.199997 8103900
CRM 2021-06-02 234.399994 238.289993 233.899994 234.619995 5543900
CRM 2021-06-03 232.889999 233.179993 229.429993 230.839996 5109000
CRM 2021-06-04 231.630005 237.889999 231.520004 237.479996 6177600
CRM 2021-06-07 236.600006 239.470001 235.839996 238.139999 3510800
CRM 2021-06-08 238.800003 241.789993 235.669998 236.419998 5827300
CRM 2021-06-09 238.869995 238.869995 235.509995 236.089996 3350900
CRM 2021-06-10 236.0 240.289993 235.149994 240.190002 4659500
CRM 2021-06-11 239.029999 240.369995 238.410004 240.309998 4624200
CRM 2021-06-14 240.699997 246.639999 240.479996 246.259995 6764700
CRM 2021-06-15 245.210007 245.360001 242.009995 242.580002 5135300
CRM 2021-06-16 242.0 245.009995 239.479996 242.389999 5099300
CRM 2021-06-17 242.0 247.179993 241.199997 244.429993 5170200
CRM 2021-06-18 241.850006 246.009995 241.059998 242.779999 7822200
CRM 2021-06-21 243.449997 244.720001 238.889999 244.479996 5895100
CRM 2021-06-22 243.800003 244.720001 240.889999 243.110001 4457200
CRM 2021-06-23 243.75 244.5 240.850006 241.839996 4482400
CRM 2021-06-24 243.350006 247.690002 242.699997 243.770004 4987300
CRM 2021-06-25 244.190002 244.199997 240.990005 241.869995 15409300
CRM 2021-06-28 244.210007 247.589996 243.600006 244.570007 4274900
CRM 2021-06-29 244.440002 246.779999 242.429993 245.809998 3871900
CRM 2021-06-30 245.479996 246.630005 243.5 244.270004 4168800
CRM 2021-07-01 244.5 246.589996 242.619995 244.979996 3899600
CRM 2021-07-02 246.919998 248.960007 245.839996 248.199997 4056200
CRM 2021-07-06 249.0 252.919998 248.380005 250.25 5590200
CRM 2021-07-07 253.0 253.5 247.860001 248.440002 5101400
CRM 2021-07-08 244.839996 246.580002 241.740005 245.800003 5159600
CRM 2021-07-09 245.589996 248.0 244.089996 245.059998 4213500
CRM 2021-07-12 247.220001 247.259995 241.850006 242.910004 5604500
CRM 2021-07-13 242.289993 247.160004 241.679993 244.020004 6699800
CRM 2021-07-14 244.5 246.149994 239.869995 242.429993 6375700
CRM 2021-07-15 241.220001 242.029999 235.820007 237.580002 7912600
CRM 2021-07-16 238.300003 240.880005 237.770004 238.429993 7288100
CRM 2021-07-19 236.509995 238.5 234.309998 237.550003 8843000
CRM 2021-07-20 238.699997 243.179993 236.270004 240.110001 8487000
CRM 2021-07-21 241.440002 242.979996 238.270004 242.110001 15323100
CRM 2021-07-22 243.5 248.699997 243.339996 248.279999 7868700
CRM 2021-07-23 250.0 250.559998 246.679993 248.25 5877300
CRM 2021-07-26 248.199997 248.479996 245.820007 247.600006 3960700
CRM 2021-07-27 247.210007 248.130005 241.190002 243.509995 6352500
CRM 2021-07-28 243.820007 246.080002 243.0 243.960007 4100200
CRM 2021-07-29 243.490005 246.160004 243.490005 244.039993 3271100
CRM 2021-07-30 243.0 244.240005 241.630005 241.929993 3748400
CRM 2021-08-02 242.309998 242.470001 238.880005 240.860001 3525700
CRM 2021-08-03 241.380005 243.050003 239.039993 241.130005 3077900
CRM 2021-08-04 241.619995 244.649994 239.669998 244.169998 4121600
CRM 2021-08-05 244.679993 250.899994 243.539993 250.559998 5235200
CRM 2021-08-06 249.229996 252.080002 249.220001 250.589996 4045400
CRM 2021-08-09 251.419998 252.419998 247.850006 249.320007 3312200
CRM 2021-08-10 250.869995 251.25 243.039993 243.389999 4430600
CRM 2021-08-11 244.669998 246.149994 240.100006 242.279999 3999200
CRM 2021-08-12 242.5 248.429993 241.929993 248.389999 4467400
CRM 2021-08-13 251.710007 253.770004 248.869995 251.559998 5986400
CRM 2021-08-16 250.169998 251.0 244.470001 249.199997 4047500
CRM 2021-08-17 248.259995 249.199997 245.940002 246.990005 3472600
CRM 2021-08-18 248.0 256.799988 247.720001 251.220001 8306700
CRM 2021-08-19 249.169998 255.440002 248.380005 253.070007 6600800
CRM 2021-08-20 253.0 257.869995 252.610001 256.130005 5510700
CRM 2021-08-23 257.0 261.859985 256.570007 260.519989 7603900
CRM 2021-08-24 261.920013 262.5 259.059998 259.660004 6685200
CRM 2021-08-25 260.859985 261.899994 258.75 260.850006 9701000
CRM 2021-08-26 269.799988 275.220001 267.359985 267.790009 18987000
CRM 2021-08-27 267.859985 270.910004 265.429993 266.529999 7992500
CRM 2021-08-30 265.809998 267.579987 264.75 264.970001 5730000
CRM 2021-08-31 264.769989 266.769989 262.700012 265.269989 5901500
CRM 2021-09-01 266.269989 273.26001 265.589996 268.320007 7189000
CRM 2021-09-02 269.0 269.26001 263.920013 264.149994 4498300
CRM 2021-09-03 263.600006 267.410004 261.799988 267.079987 7356700
CRM 2021-09-07 266.540009 267.899994 264.070007 265.209991 4672500
CRM 2021-09-08 263.619995 264.339996 261.579987 262.619995 3851500
CRM 2021-09-09 261.820007 263.709991 260.450012 260.73999 4126500
CRM 2021-09-10 261.0 261.589996 256.5 257.200012 5280900
CRM 2021-09-13 257.0 257.690002 252.190002 254.110001 5258200
CRM 2021-09-14 254.110001 255.110001 253.0 254.369995 4097500
CRM 2021-09-15 254.539993 256.75 252.949997 256.160004 4764600
CRM 2021-09-16 255.529999 261.220001 255.0 260.359985 5122600
CRM 2021-09-17 259.269989 261.700012 258.679993 260.529999 7049400
CRM 2021-09-20 256.589996 259.209991 254.940002 258.220001 5985500
CRM 2021-09-21 259.470001 262.549988 257.769989 257.970001 6040600
CRM 2021-09-22 258.899994 260.359985 256.209991 259.170013 4355600
CRM 2021-09-23 270.0 279.390015 266.399994 277.859985 15617200
CRM 2021-09-24 278.5 286.359985 278.209991 285.630005 13368300
CRM 2021-09-27 282.440002 283.76001 279.040009 279.679993 5941100
CRM 2021-09-28 275.109985 276.700012 270.040009 272.279999 7127100
CRM 2021-09-29 273.48999 274.679993 269.23999 270.5 4361900
CRM 2021-09-30 270.649994 274.26001 270.440002 271.220001 5224200
CRM 2021-10-01 271.5 276.339996 268.769989 275.26001 4756000
CRM 2021-10-04 275.220001 275.299988 266.140015 270.859985 6393800
CRM 2021-10-05 272.109985 273.549988 271.029999 271.769989 4050400
CRM 2021-10-06 269.670013 275.48999 267.5 275.269989 4745500
CRM 2021-10-07 276.899994 279.5 274.079987 274.579987 5374200
CRM 2021-10-08 275.540009 276.920013 272.269989 272.480011 2683300
CRM 2021-10-11 271.779999 276.269989 271.51001 273.75 2693000
CRM 2021-10-12 276.420013 280.75 276.019989 279.0 5970100
CRM 2021-10-13 280.0 285.100006 278.600006 284.410004 6573500
CRM 2021-10-14 286.0 290.640015 284.660004 290.019989 5433900
CRM 2021-10-15 292.48999 292.869995 289.320007 291.660004 5119300
CRM 2021-10-18 290.779999 293.25 288.709991 291.700012 5163300
CRM 2021-10-19 292.100006 295.529999 291.359985 292.339996 3631200
CRM 2021-10-20 293.109985 295.410004 287.950012 290.089996 4487900
CRM 2021-10-21 289.470001 291.570007 288.269989 289.809998 2828500
CRM 2021-10-22 289.0 293.0 288.179993 292.559998 2927000
CRM 2021-10-25 293.299988 295.130005 291.720001 293.920013 2993500
CRM 2021-10-26 295.779999 298.359985 293.619995 295.109985 3601400
CRM 2021-10-27 296.529999 299.190002 295.089996 295.149994 3742700
CRM 2021-10-28 295.070007 298.809998 293.529999 298.380005 3450400
CRM 2021-10-29 298.0 300.779999 296.269989 299.690002 4251900
CRM 2021-11-01 301.5 304.859985 299.720001 302.76001 3825100
CRM 2021-11-02 301.720001 303.440002 299.410004 302.950012 4177500
CRM 2021-11-03 303.950012 303.950012 298.190002 302.890015 3260200
CRM 2021-11-04 303.5 308.410004 302.399994 308.040009 3833800
CRM 2021-11-05 308.5 311.399994 303.339996 307.25 4681800
CRM 2021-11-08 307.200012 311.390015 305.899994 309.959991 3893000
CRM 2021-11-09 310.0 311.75 307.220001 309.709991 3126500
CRM 2021-11-10 306.570007 308.589996 297.890015 299.670013 4350900
CRM 2021-11-11 301.5 305.75 301.5 302.980011 2681900
CRM 2021-11-12 304.5 307.220001 301.630005 306.649994 3803700
CRM 2021-11-15 306.899994 307.76001 303.230011 305.48999 3595300
CRM 2021-11-16 304.079987 307.579987 302.720001 307.089996 2989400
CRM 2021-11-17 307.779999 309.899994 307.25 308.019989 3864700
CRM 2021-11-18 306.160004 306.98999 299.579987 302.98999 4443100
CRM 2021-11-19 305.709991 306.0 301.100006 301.170013 4758900
CRM 2021-11-22 301.839996 305.48999 296.720001 296.839996 4474700
CRM 2021-11-23 293.649994 296.470001 288.309998 291.420013 6431100
CRM 2021-11-24 286.040009 289.450012 283.200012 289.170013 5091400
CRM 2021-11-26 284.5 287.570007 283.040009 284.209991 4195300
CRM 2021-11-29 289.519989 298.390015 284.700012 296.73999 8215600
CRM 2021-11-30 296.190002 299.269989 283.399994 284.959991 13597600
CRM 2021-12-01 271.26001 276.940002 251.460007 251.5 30723100
CRM 2021-12-02 252.820007 262.579987 252.139999 261.200012 12200800
CRM 2021-12-03 261.549988 261.75 251.699997 258.320007 8944000
CRM 2021-12-06 256.100006 259.230011 250.710007 258.75 7123000
CRM 2021-12-07 265.470001 270.230011 263.600006 266.98999 7401200
CRM 2021-12-08 268.309998 268.5 264.570007 266.309998 4586500
CRM 2021-12-09 266.040009 266.679993 262.640015 264.320007 3967000
CRM 2021-12-10 266.100006 270.570007 264.440002 266.029999 3480100
CRM 2021-12-13 265.799988 270.559998 264.609985 265.76001 3625700
CRM 2021-12-14 262.0 262.149994 253.300003 255.589996 7227300
CRM 2021-12-15 254.850006 260.190002 251.899994 260.040009 6484900
CRM 2021-12-16 260.0 261.350006 252.220001 253.119995 6556700
CRM 2021-12-17 251.240005 253.899994 246.789993 252.929993 12119400
CRM 2021-12-20 249.889999 251.539993 246.5 247.210007 5580100
CRM 2021-12-21 248.0 253.009995 245.25 252.550003 5428200
CRM 2021-12-22 253.419998 254.259995 249.509995 252.800003 4982400
CRM 2021-12-23 251.229996 254.309998 249.339996 253.139999 3769500
CRM 2021-12-27 253.389999 258.429993 253.240005 258.299988 3531800
CRM 2021-12-28 259.730011 260.779999 254.940002 255.449997 3293700
CRM 2021-12-29 256.0 256.429993 253.119995 254.539993 2592700
CRM 2021-12-30 255.300003 257.899994 254.460007 255.330002 2950600
CRM 2021-12-31 254.470001 256.48999 253.630005 254.130005 3169300
CRM 2022-01-03 255.009995 256.700012 248.649994 255.460007 4316800
CRM 2022-01-04 256.850006 256.869995 243.399994 248.229996 7240700
CRM 2022-01-05 236.169998 238.199997 227.309998 227.669998 18882500
CRM 2022-01-06 228.039993 234.479996 226.050003 229.149994 9376100
CRM 2022-01-07 228.5 232.279999 226.050003 228.309998 6286700
CRM 2022-01-10 225.5 229.830002 218.889999 229.630005 7803800
CRM 2022-01-11 228.800003 236.350006 226.559998 234.839996 7635300
CRM 2022-01-12 237.0 239.279999 235.759995 237.830002 6718900
CRM 2022-01-13 237.5 238.789993 227.919998 228.630005 6680300
CRM 2022-01-14 228.029999 233.289993 227.610001 231.229996 5805100
CRM 2022-01-18 228.449997 230.729996 225.300003 226.059998 6032000
CRM 2022-01-19 227.470001 232.210007 226.169998 226.270004 5332600
CRM 2022-01-20 229.070007 231.399994 222.490005 222.940002 5663700
CRM 2022-01-21 223.059998 224.770004 218.25 218.630005 9128400
CRM 2022-01-24 212.389999 223.380005 207.509995 223.029999 11664300
CRM 2022-01-25 221.0 223.899994 214.669998 215.389999 9092700
CRM 2022-01-26 219.610001 221.460007 209.070007 211.0 10029600
CRM 2022-01-27 214.080002 223.149994 212.059998 212.740005 9462100
CRM 2022-01-28 214.300003 222.289993 210.880005 222.130005 8254900
CRM 2022-01-31 222.949997 232.910004 222.259995 232.630005 7084200
CRM 2022-02-01 232.369995 232.779999 226.320007 232.119995 6387100
CRM 2022-02-02 233.740005 234.490005 223.020004 225.009995 9378900
CRM 2022-02-03 218.070007 220.789993 210.399994 212.770004 12826600
CRM 2022-02-04 214.990005 221.669998 213.190002 219.229996 6176500
CRM 2022-02-07 219.0 221.440002 216.660004 216.970001 3922300
CRM 2022-02-08 215.600006 217.940002 212.149994 217.429993 5628700
CRM 2022-02-09 221.139999 222.190002 215.570007 222.039993 6107700
CRM 2022-02-10 217.699997 221.990005 215.809998 217.669998 5312600
CRM 2022-02-11 217.619995 219.929993 206.110001 207.899994 8165600
CRM 2022-02-14 205.800003 209.899994 204.630005 206.399994 7005900
CRM 2022-02-15 209.75 214.570007 208.520004 214.25 6353000
CRM 2022-02-16 211.0 212.419998 208.210007 211.740005 7072700
CRM 2022-02-17 208.330002 209.75 199.5 200.029999 8820100
CRM 2022-02-18 200.399994 202.600006 195.789993 196.839996 6691800
CRM 2022-02-22 195.529999 201.460007 193.529999 195.130005 8434800
CRM 2022-02-23 196.350006 199.0 190.130005 190.539993 7784300
CRM 2022-02-24 184.740005 204.899994 184.440002 204.289993 11792600
CRM 2022-02-25 204.720001 208.470001 201.610001 208.089996 5853600
CRM 2022-02-28 207.789993 211.669998 206.949997 210.529999 7904700
CRM 2022-03-01 213.399994 214.389999 208.460007 208.889999 12587300
CRM 2022-03-02 216.100006 217.309998 201.149994 210.389999 16670100
CRM 2022-03-03 210.389999 211.630005 204.220001 204.75 6559900
CRM 2022-03-04 204.699997 206.380005 199.259995 203.009995 6813600
CRM 2022-03-07 203.449997 204.929993 196.039993 196.229996 7043500
CRM 2022-03-08 194.279999 197.199997 189.199997 192.080002 8229000
CRM 2022-03-09 198.350006 205.229996 197.220001 203.160004 6881300
CRM 2022-03-10 199.100006 201.199997 197.529999 200.149994 5604200
CRM 2022-03-11 204.770004 204.770004 197.630005 197.899994 5196900
CRM 2022-03-14 198.240005 200.160004 191.820007 193.119995 5665500
CRM 2022-03-15 198.529999 199.960007 192.740005 196.139999 5276300
CRM 2022-03-16 198.660004 205.899994 197.330002 205.570007 6043400
CRM 2022-03-17 204.619995 210.679993 202.559998 210.410004 5842600
CRM 2022-03-18 209.229996 219.580002 208.309998 218.800003 12220600
CRM 2022-03-21 218.190002 219.100006 210.610001 213.720001 6448700
CRM 2022-03-22 213.720001 221.850006 212.619995 218.210007 7018800
CRM 2022-03-23 213.869995 213.929993 208.309998 211.110001 8404700
CRM 2022-03-24 212.350006 214.110001 209.869995 213.979996 4150300
CRM 2022-03-25 214.270004 215.860001 208.479996 211.029999 3656500
CRM 2022-03-28 210.380005 215.380005 209.300003 215.279999 4290900
CRM 2022-03-29 218.619995 222.160004 216.770004 221.289993 5370400
CRM 2022-03-30 219.710007 219.850006 213.399994 214.940002 4951200
CRM 2022-03-31 214.5 216.789993 211.789993 212.320007 7141300
CRM 2022-04-01 212.479996 214.029999 210.039993 212.25 6007900
CRM 2022-04-04 214.630005 221.0 214.100006 218.850006 7843600
CRM 2022-04-05 218.0 218.270004 208.669998 210.139999 7304600
CRM 2022-04-06 205.210007 205.470001 198.080002 200.820007 7171300
CRM 2022-04-07 199.119995 202.720001 198.190002 200.160004 5246000
CRM 2022-04-08 198.639999 200.139999 196.619995 197.169998 3897700
CRM 2022-04-11 194.210007 197.100006 192.160004 195.449997 5173800
CRM 2022-04-12 199.75 201.119995 194.580002 194.809998 4832200
CRM 2022-04-13 191.990005 197.100006 189.320007 195.720001 8733000
CRM 2022-04-14 196.320007 196.449997 189.220001 189.410004 5126700
CRM 2022-04-18 188.300003 189.350006 185.529999 187.009995 4899500
CRM 2022-04-19 187.240005 192.199997 185.520004 191.389999 6120400
CRM 2022-04-20 192.889999 193.300003 186.080002 186.229996 6015400
CRM 2022-04-21 188.779999 190.169998 176.740005 177.229996 9119500
CRM 2022-04-22 177.699997 179.050003 171.100006 171.429993 8843900
CRM 2022-04-25 169.690002 174.759995 169.229996 174.570007 7988900
CRM 2022-04-26 172.619995 173.720001 167.550003 170.080002 8073300
CRM 2022-04-27 171.0 177.229996 170.630005 174.679993 9644600
CRM 2022-04-28 181.410004 186.929993 178.979996 185.740005 10614800
CRM 2022-04-29 182.570007 185.360001 175.300003 175.940002 7110800
CRM 2022-05-02 175.089996 177.779999 173.119995 177.570007 6278400
CRM 2022-05-03 176.949997 180.389999 176.130005 178.360001 5047700
CRM 2022-05-04 179.710007 185.979996 174.740005 185.479996 7563100
CRM 2022-05-05 180.490005 182.240005 169.820007 172.300003 8379400
CRM 2022-05-06 169.490005 172.429993 165.580002 169.699997 7232700
CRM 2022-05-09 166.720001 170.289993 162.130005 163.600006 9997800
CRM 2022-05-10 167.419998 171.259995 163.279999 167.149994 8598700
CRM 2022-05-11 165.5 169.979996 160.830002 161.270004 7220100
CRM 2022-05-12 156.929993 166.850006 154.639999 160.419998 10187500
CRM 2022-05-13 163.550003 168.679993 162.009995 166.910004 6499700
CRM 2022-05-16 164.740005 166.110001 161.880005 164.119995 5065800
CRM 2022-05-17 167.330002 169.100006 158.270004 163.729996 7317700
CRM 2022-05-18 162.820007 164.520004 156.190002 157.330002 7454400
CRM 2022-05-19 155.229996 159.25 154.729996 155.600006 8382200
CRM 2022-05-20 158.740005 160.729996 154.550003 159.649994 9068700
CRM 2022-05-23 159.839996 160.729996 155.910004 160.320007 6148800
CRM 2022-05-24 157.770004 158.389999 154.550003 156.929993 6928400
CRM 2022-05-25 155.320007 161.889999 155.320007 159.649994 7436800
CRM 2022-05-26 159.690002 163.690002 157.570007 162.460007 6697700
CRM 2022-05-27 160.669998 165.229996 160.25 165.100006 7883600
CRM 2022-05-31 166.960007 167.279999 159.350006 160.240005 18114600
CRM 2022-06-01 178.009995 184.419998 174.369995 176.070007 37037400
CRM 2022-06-02 175.0 190.130005 174.699997 188.399994 19231200
CRM 2022-06-03 185.0 189.639999 183.800003 184.910004 9224000
CRM 2022-06-06 188.929993 190.419998 181.699997 182.869995 5811700
CRM 2022-06-07 181.710007 188.600006 181.710007 187.149994 6331100
CRM 2022-06-08 187.0 190.559998 185.389999 189.190002 6226200
CRM 2022-06-09 188.529999 192.679993 186.610001 187.110001 8467700
CRM 2022-06-10 183.630005 183.949997 177.199997 178.449997 7855800
CRM 2022-06-13 170.550003 172.679993 165.059998 166.029999 10726200
CRM 2022-06-14 168.729996 169.630005 162.149994 164.449997 8576200
CRM 2022-06-15 166.729996 171.5 164.679993 168.550003 7740700
CRM 2022-06-16 163.729996 166.899994 158.619995 159.850006 8090900
CRM 2022-06-17 158.559998 166.229996 158.169998 163.259995 13074600
CRM 2022-06-21 165.050003 169.350006 164.899994 166.830002 6736800
CRM 2022-06-22 164.699997 170.449997 164.210007 167.449997 5864500
CRM 2022-06-23 169.089996 173.389999 167.119995 173.050003 7258000
CRM 2022-06-24 177.720001 186.410004 176.550003 185.919998 12107100
CRM 2022-06-27 186.110001 186.580002 180.470001 181.309998 6170600
CRM 2022-06-28 180.289993 182.330002 171.440002 171.460007 6668600
CRM 2022-06-29 172.5 173.779999 168.059998 170.610001 5430400
CRM 2022-06-30 165.050003 167.5 161.110001 165.039993 9539400
CRM 2022-07-01 164.759995 169.149994 164.050003 168.199997 4561600
CRM 2022-07-05 166.100006 172.350006 164.610001 172.199997 4614200
CRM 2022-07-06 173.520004 175.059998 170.830002 172.729996 4085100
CRM 2022-07-07 174.169998 176.940002 173.169998 176.639999 4000100
CRM 2022-07-08 174.050003 176.610001 172.839996 175.5 2869200
CRM 2022-07-11 174.0 176.320007 171.259995 174.360001 3689300
CRM 2022-07-12 172.210007 173.380005 164.350006 166.330002 7073000
CRM 2022-07-13 162.410004 165.839996 161.169998 163.490005 6225900
CRM 2022-07-14 161.029999 161.710007 157.649994 161.039993 6096100
CRM 2022-07-15 163.710007 167.610001 162.220001 167.380005 6037700
CRM 2022-07-18 168.949997 172.639999 167.110001 167.889999 3818200
CRM 2022-07-19 170.919998 174.100006 167.809998 173.809998 4373400
CRM 2022-07-20 176.100006 183.5 175.610001 182.449997 5654000
CRM 2022-07-21 180.660004 185.529999 179.910004 185.350006 3886000
CRM 2022-07-22 185.070007 187.559998 180.929993 182.470001 3804700
CRM 2022-07-25 181.830002 181.990005 175.080002 177.289993 4407900
CRM 2022-07-26 177.110001 177.130005 169.759995 170.460007 3886500
CRM 2022-07-27 174.860001 182.229996 174.350006 180.300003 4960900
CRM 2022-07-28 178.410004 181.880005 175.929993 181.289993 4562100
CRM 2022-07-29 181.820007 184.419998 180.220001 184.020004 4751400
CRM 2022-08-01 181.300003 185.179993 179.759995 182.979996 3997100
CRM 2022-08-02 180.809998 185.139999 179.429993 183.789993 4317900
CRM 2022-08-03 185.529999 190.679993 185.369995 189.649994 5786300
CRM 2022-08-04 188.559998 191.580002 187.25 191.270004 3759700
CRM 2022-08-05 187.0 191.800003 186.279999 190.169998 4090300
CRM 2022-08-08 191.089996 194.369995 189.080002 189.75 3396800
CRM 2022-08-09 186.300003 187.130005 179.820007 182.240005 5851700
CRM 2022-08-10 188.160004 189.570007 186.210007 188.610001 4179200
CRM 2022-08-11 192.130005 192.5 186.320007 186.729996 4175100
CRM 2022-08-12 186.630005 190.020004 185.509995 189.889999 3846200
CRM 2022-08-15 189.050003 192.110001 188.899994 191.059998 2768500
CRM 2022-08-16 189.550003 190.850006 186.360001 189.589996 3835900
CRM 2022-08-17 187.720001 189.429993 186.470001 187.960007 3181300
CRM 2022-08-18 188.419998 188.570007 186.610001 187.929993 2791600
CRM 2022-08-19 185.220001 185.440002 181.580002 183.770004 4346100
CRM 2022-08-22 180.0 180.589996 176.059998 176.979996 5182900
CRM 2022-08-23 175.880005 178.110001 174.910004 176.0 5076800
CRM 2022-08-24 176.669998 181.229996 176.059998 180.009995 11438800
CRM 2022-08-25 168.580002 174.139999 165.559998 173.910004 24025600
CRM 2022-08-26 173.960007 176.300003 164.630005 165.229996 11074700
CRM 2022-08-29 164.279999 165.820007 160.050003 160.210007 9329900
CRM 2022-08-30 162.139999 163.850006 158.380005 159.669998 8079400
CRM 2022-08-31 159.789993 161.210007 155.970001 156.119995 9166100
CRM 2022-09-01 154.869995 155.330002 150.869995 153.529999 9924000
CRM 2022-09-02 156.460007 158.669998 152.960007 153.690002 7315700
CRM 2022-09-06 152.880005 154.429993 150.820007 151.720001 6373700
CRM 2022-09-07 151.289993 154.059998 150.479996 153.279999 6211400
CRM 2022-09-08 152.320007 157.029999 151.779999 156.899994 6659200
CRM 2022-09-09 158.600006 163.289993 158.470001 162.589996 5642300
CRM 2022-09-12 163.690002 165.660004 162.740005 165.630005 6353400
CRM 2022-09-13 158.25 161.259995 157.809998 158.100006 5463200
CRM 2022-09-14 158.589996 161.649994 158.009995 160.279999 6037300
CRM 2022-09-15 156.800003 159.839996 154.309998 154.779999 7012200
CRM 2022-09-16 151.919998 152.210007 149.559998 151.509995 9882300
CRM 2022-09-19 150.710007 153.539993 150.399994 152.830002 4874800
CRM 2022-09-20 151.0 151.580002 148.850006 149.800003 5505700
CRM 2022-09-21 151.220001 153.300003 147.509995 147.630005 6164400
CRM 2022-09-22 149.509995 152.860001 149.149994 150.149994 12405100
CRM 2022-09-23 148.070007 149.839996 144.789993 147.009995 9175800
CRM 2022-09-26 147.0 151.190002 145.350006 146.320007 7862400
CRM 2022-09-27 148.369995 150.610001 146.259995 148.889999 7046600
CRM 2022-09-28 146.0 150.880005 145.669998 150.169998 7908400
CRM 2022-09-29 148.449997 148.979996 145.009995 146.809998 8602500
CRM 2022-09-30 146.009995 148.630005 143.75 143.839996 7575600
CRM 2022-10-03 144.979996 148.960007 143.899994 147.899994 6819900
CRM 2022-10-04 151.699997 157.419998 151.220001 155.729996 8017900
CRM 2022-10-05 152.199997 156.960007 151.940002 156.229996 4256200
CRM 2022-10-06 155.720001 158.25 154.440002 155.460007 3853900
CRM 2022-10-07 151.800003 153.169998 149.270004 150.289993 5956700
CRM 2022-10-10 150.619995 150.960007 144.580002 145.639999 5497800
CRM 2022-10-11 144.509995 144.970001 139.520004 142.570007 7415000
CRM 2022-10-12 142.309998 143.440002 139.580002 142.289993 5707100
CRM 2022-10-13 138.960007 146.339996 137.589996 145.440002 6548600
CRM 2022-10-14 147.330002 147.699997 142.0 142.220001 5736300
CRM 2022-10-17 146.070007 149.0 145.940002 147.179993 6288200
CRM 2022-10-18 156.449997 158.970001 151.899994 153.529999 16354800
CRM 2022-10-19 151.860001 155.949997 150.639999 153.669998 6220500
CRM 2022-10-20 155.0 161.300003 153.600006 157.5 9203400
CRM 2022-10-21 157.5 160.429993 154.820007 160.169998 8335500
CRM 2022-10-24 161.179993 161.570007 158.399994 160.649994 6259200
CRM 2022-10-25 161.699997 166.029999 161.690002 165.270004 5804500
CRM 2022-10-26 159.800003 164.119995 158.699997 159.910004 6617500
CRM 2022-10-27 161.800003 164.660004 159.320007 159.75 4987700
CRM 2022-10-28 159.509995 163.089996 158.169998 163.020004 5055400
CRM 2022-10-31 162.119995 164.0 161.0 162.589996 4878100
CRM 2022-11-01 165.0 165.699997 159.639999 159.820007 4545900
CRM 2022-11-02 159.509995 159.770004 149.960007 150.009995 7238200
CRM 2022-11-03 149.0 150.419998 146.130005 146.330002 5999400
CRM 2022-11-04 146.5 146.949997 136.039993 139.770004 14265300
CRM 2022-11-07 140.619995 144.929993 138.770004 144.589996 7379900
CRM 2022-11-08 145.089996 151.559998 145.080002 147.100006 9101800
CRM 2022-11-09 145.850006 146.330002 141.940002 142.059998 5588500
CRM 2022-11-10 151.0 156.369995 149.729996 156.300003 8777900
CRM 2022-11-11 156.490005 159.919998 155.580002 157.729996 7382500
CRM 2022-11-14 155.820007 160.160004 154.649994 158.660004 6580100
CRM 2022-11-15 162.679993 165.25 160.75 162.070007 8116100
CRM 2022-11-16 160.0 160.820007 153.830002 155.119995 6454700
CRM 2022-11-17 150.190002 151.759995 148.339996 149.690002 7357900
CRM 2022-11-18 151.839996 152.320007 145.649994 148.039993 7555700
CRM 2022-11-21 146.020004 147.339996 143.399994 144.850006 8015900
CRM 2022-11-22 145.199997 149.380005 142.919998 149.25 7017700
CRM 2022-11-23 147.619995 152.910004 147.550003 152.240005 5558900
CRM 2022-11-25 152.070007 154.039993 151.380005 153.350006 3023700
CRM 2022-11-28 152.0 155.320007 152.0 153.690002 7931700
CRM 2022-11-29 152.720001 154.020004 151.259995 151.679993 6398100
CRM 2022-11-30 150.75 160.25 150.130005 160.25 14591500
CRM 2022-12-01 147.550003 147.589996 142.080002 147.0 33721500
CRM 2022-12-02 144.289993 145.210007 142.779999 144.559998 15086700
CRM 2022-12-05 142.800003 144.389999 132.880005 133.929993 20294600
CRM 2022-12-06 132.710007 134.550003 130.910004 133.270004 16981800
CRM 2022-12-07 132.5 133.75 130.020004 130.479996 12915900
CRM 2022-12-08 128.429993 131.460007 127.019997 130.130005 15156900
CRM 2022-12-09 129.740005 133.369995 128.360001 131.110001 10287500
CRM 2022-12-12 131.100006 134.089996 130.949997 133.110001 11852400
CRM 2022-12-13 137.389999 139.880005 134.039993 135.619995 12579800
CRM 2022-12-14 135.009995 137.270004 133.229996 134.75 9611800
CRM 2022-12-15 131.669998 134.119995 129.679993 130.440002 10807300
CRM 2022-12-16 128.919998 129.880005 126.889999 128.270004 15464700
CRM 2022-12-19 127.769997 129.580002 127.199997 129.009995 9441400
CRM 2022-12-20 127.5 129.990005 127.190002 128.449997 8455500
CRM 2022-12-21 127.959999 132.160004 126.599998 130.300003 9313200
CRM 2022-12-22 128.669998 129.539993 126.339996 129.190002 9968600
CRM 2022-12-23 128.729996 129.860001 127.589996 129.440002 5821300
CRM 2022-12-27 128.559998 131.75 127.650002 130.660004 8300800
CRM 2022-12-28 129.710007 131.139999 128.169998 128.470001 6249800
CRM 2022-12-29 129.699997 132.949997 129.5 132.539993 7628800
CSCO 2010-01-04 24.110001 24.84 24.01 24.690001 59853700
CSCO 2010-01-05 24.6 24.73 24.379999 24.58 45124500
CSCO 2010-01-06 24.540001 24.74 24.34 24.42 35715700
CSCO 2010-01-07 24.299999 24.57 24.17 24.530001 31531200
CSCO 2010-01-08 24.379999 24.700001 24.25 24.66 39115900
CSCO 2010-01-11 24.639999 24.889999 24.41 24.59 35852900
CSCO 2010-01-12 24.440001 24.5 24.08 24.200001 35780400
CSCO 2010-01-13 24.280001 24.700001 24.200001 24.639999 43683900
CSCO 2010-01-14 24.58 25.08 24.52 24.950001 52302100
CSCO 2010-01-15 25.0 25.1 24.299999 24.4 51648100
CSCO 2010-01-19 24.540001 24.879999 24.5 24.85 37607500
CSCO 2010-01-20 24.620001 24.73 24.120001 24.41 42125400
CSCO 2010-01-21 24.51 24.65 23.860001 23.98 54767500
CSCO 2010-01-22 23.84 23.93 22.870001 22.969999 70424300
CSCO 2010-01-25 23.1 23.18 22.74 22.99 51288800
CSCO 2010-01-26 22.799999 23.200001 22.639999 22.9 55312800
CSCO 2010-01-27 22.889999 23.26 22.76 23.15 51802900
CSCO 2010-01-28 23.18 23.219999 22.35 22.52 63620000
CSCO 2010-01-29 22.950001 23.129999 22.440001 22.469999 73431900
CSCO 2010-02-01 22.65 22.940001 22.379999 22.73 54386100
CSCO 2010-02-02 22.809999 23.110001 22.51 23.02 54108900
CSCO 2010-02-03 23.16 23.25 22.85 23.07 80035500
CSCO 2010-02-04 23.41 23.77 23.1 23.16 126098600
CSCO 2010-02-05 23.299999 23.879999 23.16 23.700001 99148600
CSCO 2010-02-08 23.780001 23.9 23.48 23.5 69909000
CSCO 2010-02-09 23.799999 24.0 23.58 23.889999 60331600
CSCO 2010-02-10 23.860001 24.0 23.620001 23.76 50574100
CSCO 2010-02-11 23.67 23.99 23.540001 23.93 42458500
CSCO 2010-02-12 23.719999 23.799999 23.51 23.76 56455000
CSCO 2010-02-16 23.959999 24.0 23.799999 24.0 46758200
CSCO 2010-02-17 23.99 24.09 23.74 24.07 48505500
CSCO 2010-02-18 24.049999 24.360001 23.9 24.280001 41154700
CSCO 2010-02-19 24.129999 24.379999 24.059999 24.360001 38781900
CSCO 2010-02-22 24.389999 24.459999 24.15 24.299999 31374800
CSCO 2010-02-23 24.16 24.23 23.83 24.049999 36286000
CSCO 2010-02-24 24.09 24.450001 24.09 24.34 33182100
CSCO 2010-02-25 24.0 24.389999 23.870001 24.33 37112100
CSCO 2010-02-26 24.360001 24.459999 24.209999 24.33 30719800
CSCO 2010-03-01 24.33 24.65 24.32 24.6 41777800
CSCO 2010-03-02 24.66 24.75 24.440001 24.610001 51403800
CSCO 2010-03-03 24.700001 24.93 24.6 24.84 50693400
CSCO 2010-03-04 24.84 24.98 24.66 24.950001 40262000
CSCO 2010-03-05 24.969999 25.24 24.92 25.209999 57057100
CSCO 2010-03-08 25.309999 26.360001 25.26 26.129999 116178200
CSCO 2010-03-09 26.33 26.48 25.700001 26.129999 160887600
CSCO 2010-03-10 25.85 26.059999 25.75 25.870001 69660800
CSCO 2010-03-11 25.790001 25.98 25.719999 25.969999 37340500
CSCO 2010-03-12 26.0 26.030001 25.780001 25.879999 31167200
CSCO 2010-03-15 25.76 26.09 25.74 26.08 36759300
CSCO 2010-03-16 26.030001 26.34 26.01 26.15 53887500
CSCO 2010-03-17 26.200001 26.4 26.18 26.26 32456000
CSCO 2010-03-18 26.24 26.43 26.219999 26.34 27088000
CSCO 2010-03-19 26.370001 26.440001 26.07 26.15 55661800
CSCO 2010-03-22 25.92 26.379999 25.889999 26.280001 31899500
CSCO 2010-03-23 26.190001 26.75 26.17 26.639999 48863100
CSCO 2010-03-24 26.559999 26.620001 26.440001 26.450001 35293400
CSCO 2010-03-25 26.66 26.85 26.42 26.43 35137800
CSCO 2010-03-26 26.440001 26.75 26.34 26.469999 37524500
CSCO 2010-03-29 26.610001 26.690001 26.450001 26.51 30387800
CSCO 2010-03-30 26.639999 26.709999 26.34 26.65 32975900
CSCO 2010-03-31 26.52 26.610001 25.959999 26.030001 54745100
CSCO 2010-04-01 26.200001 26.299999 25.66 25.83 56193700
CSCO 2010-04-05 25.870001 26.24 25.799999 26.17 34804200
CSCO 2010-04-06 26.129999 26.379999 26.049999 26.219999 31121900
CSCO 2010-04-07 26.1 26.59 26.1 26.34 43837800
CSCO 2010-04-08 26.280001 26.389999 26.0 26.280001 38623400
CSCO 2010-04-09 26.280001 26.639999 26.219999 26.6 34610800
CSCO 2010-04-12 26.57 26.74 26.49 26.530001 28374400
CSCO 2010-04-13 26.450001 26.5 26.17 26.440001 42863900
CSCO 2010-04-14 26.629999 26.93 26.559999 26.879999 44610100
CSCO 2010-04-15 27.0 27.25 26.950001 27.209999 47016500
CSCO 2010-04-16 27.15 27.440001 26.790001 26.98 68523400
CSCO 2010-04-19 26.93 27.110001 26.549999 27.07 43888900
CSCO 2010-04-20 27.190001 27.450001 27.059999 27.18 47166000
CSCO 2010-04-21 27.17 27.4 27.120001 27.24 42737800
CSCO 2010-04-22 27.08 27.370001 26.719999 27.32 44843600
CSCO 2010-04-23 27.379999 27.51 27.209999 27.469999 39305500
CSCO 2010-04-26 27.58 27.700001 27.48 27.57 35663400
CSCO 2010-04-27 27.41 27.58 26.73 27.01 57167400
CSCO 2010-04-28 27.110001 27.379999 26.82 27.040001 54475300
CSCO 2010-04-29 27.1 27.639999 27.1 27.530001 41865500
CSCO 2010-04-30 27.68 27.74 26.92 26.93 41886700
CSCO 2010-05-03 27.030001 27.690001 27.01 27.540001 44974900
CSCO 2010-05-04 27.24 27.25 26.4 26.559999 52347200
CSCO 2010-05-05 26.309999 26.82 26.15 26.549999 49889300
CSCO 2010-05-06 26.4 26.65 23.23 25.49 97908000
CSCO 2010-05-07 25.52 25.639999 24.33 24.709999 95894500
CSCO 2010-05-10 26.120001 26.530001 25.9 26.129999 74912200
CSCO 2010-05-11 26.059999 26.77 25.82 25.959999 53718000
CSCO 2010-05-12 26.219999 26.799999 26.190001 26.74 66161700
CSCO 2010-05-13 26.09 26.1 25.370001 25.530001 143656300
CSCO 2010-05-14 25.26 25.299999 24.690001 24.940001 82159400
CSCO 2010-05-17 24.969999 24.98 24.26 24.870001 72483200
CSCO 2010-05-18 25.0 25.02 24.18 24.360001 59688900
CSCO 2010-05-19 24.23 24.52 23.969999 24.26 62394300
CSCO 2010-05-20 23.559999 23.889999 23.129999 23.309999 97381300
CSCO 2010-05-21 22.67 23.51 22.559999 23.459999 88178000
CSCO 2010-05-24 23.459999 23.700001 23.129999 23.370001 48173300
CSCO 2010-05-25 22.73 23.309999 22.6 23.309999 64859000
CSCO 2010-05-26 23.559999 23.75 22.84 22.889999 72466100
CSCO 2010-05-27 23.389999 23.68 23.02 23.67 59790400
CSCO 2010-05-28 23.52 23.57 22.99 23.16 56435900
CSCO 2010-06-01 22.940001 23.48 22.92 23.0 56341200
CSCO 2010-06-02 23.07 23.370001 22.74 23.35 45748300
CSCO 2010-06-03 23.49 23.77 23.27 23.719999 49009800
CSCO 2010-06-04 23.32 23.549999 22.76 22.959999 60603900
CSCO 2010-06-07 23.01 23.290001 22.68 22.76 50257700
CSCO 2010-06-08 22.91 23.0 22.52 22.959999 71516900
CSCO 2010-06-09 23.02 23.450001 22.74 22.780001 47727700
CSCO 2010-06-10 23.0 23.1 22.51 22.77 98936100
CSCO 2010-06-11 22.530001 22.99 22.52 22.91 56318300
CSCO 2010-06-14 23.08 23.280001 22.73 22.76 57270100
CSCO 2010-06-15 22.82 23.450001 22.799999 23.33 77834700
CSCO 2010-06-16 23.110001 23.780001 23.09 23.290001 73638000
CSCO 2010-06-17 23.49 23.5 23.049999 23.17 52811800
CSCO 2010-06-18 23.280001 23.65 23.15 23.49 52422500
CSCO 2010-06-21 23.84 23.940001 23.129999 23.34 54836700
CSCO 2010-06-22 23.32 23.65 22.92 22.969999 42148200
CSCO 2010-06-23 23.110001 23.139999 22.639999 22.860001 54086100
CSCO 2010-06-24 22.68 22.98 22.469999 22.57 58002300
CSCO 2010-06-25 22.59 22.67 22.110001 22.18 76899200
CSCO 2010-06-28 22.299999 22.75 22.290001 22.42 43365000
CSCO 2010-06-29 22.15 22.190001 21.4 21.620001 68951400
CSCO 2010-06-30 21.52 21.73 21.24 21.309999 57128000
CSCO 2010-07-01 21.200001 21.49 20.93 21.26 66345400
CSCO 2010-07-02 21.209999 21.309999 20.99 21.129999 46262200
CSCO 2010-07-06 21.42 21.67 21.049999 21.34 51187800
CSCO 2010-07-07 21.49 22.49 21.450001 22.48 70496900
CSCO 2010-07-08 22.67 22.790001 22.15 22.549999 55310300
CSCO 2010-07-09 22.549999 22.809999 22.43 22.700001 41488800
CSCO 2010-07-12 22.610001 22.98 22.610001 22.860001 30563100
CSCO 2010-07-13 23.040001 23.280001 22.99 23.09 45007700
CSCO 2010-07-14 23.43 23.889999 23.389999 23.74 61467200
CSCO 2010-07-15 23.700001 23.959999 23.42 23.92 51771300
CSCO 2010-07-16 23.870001 23.870001 22.610001 22.75 77069000
CSCO 2010-07-19 22.870001 23.030001 22.549999 22.73 54701900
CSCO 2010-07-20 22.27 23.08 22.049999 23.049999 66161600
CSCO 2010-07-21 23.059999 23.219999 22.4 22.559999 45752100
CSCO 2010-07-22 22.73 23.360001 22.73 23.27 57947100
CSCO 2010-07-23 23.16 23.41 23.01 23.35 39345400
CSCO 2010-07-26 23.32 23.610001 23.200001 23.610001 38325000
CSCO 2010-07-27 23.68 23.719999 23.200001 23.299999 47984200
CSCO 2010-07-28 23.290001 23.620001 23.25 23.389999 41757900
CSCO 2010-07-29 23.530001 26.0 22.959999 23.209999 37489200
CSCO 2010-07-30 23.02 23.4 22.879999 23.07 42185400
CSCO 2010-08-02 23.43 23.940001 23.4 23.799999 43032200
CSCO 2010-08-03 23.84 23.889999 23.620001 23.82 27135900
CSCO 2010-08-04 23.790001 24.25 23.780001 24.139999 48329300
CSCO 2010-08-05 24.030001 24.18 23.83 24.17 30206900
CSCO 2010-08-06 23.92 24.17 23.6 24.07 40439300
CSCO 2010-08-09 24.209999 24.870001 24.200001 24.77 64011100
CSCO 2010-08-10 24.459999 24.59 24.16 24.309999 59163700
CSCO 2010-08-11 23.860001 23.950001 23.450001 23.73 71535700
CSCO 2010-08-12 21.42 21.610001 21.0 21.360001 227307900
CSCO 2010-08-13 21.51 21.58 21.25 21.360001 67924100
CSCO 2010-08-16 21.24 22.120001 21.219999 21.91 88596200
CSCO 2010-08-17 22.07 22.290001 21.950001 22.049999 82948700
CSCO 2010-08-18 22.040001 22.51 22.02 22.41 73044200
CSCO 2010-08-19 22.34 22.5 22.01 22.219999 71331800
CSCO 2010-08-20 22.190001 22.41 22.129999 22.23 54657100
CSCO 2010-08-23 22.469999 22.48 21.65 21.68 49300700
CSCO 2010-08-24 21.43 21.450001 21.1 21.129999 74151900
CSCO 2010-08-25 20.99 21.35 20.82 21.209999 54311000
CSCO 2010-08-26 21.18 21.309999 20.690001 20.700001 53499700
CSCO 2010-08-27 20.84 20.940001 20.360001 20.809999 62116800
CSCO 2010-08-30 20.799999 20.889999 20.290001 20.32 58983000
CSCO 2010-08-31 20.110001 20.370001 19.82 19.99 94440300
CSCO 2010-09-01 20.35 20.700001 20.25 20.26 80173000
CSCO 2010-09-02 20.48 20.700001 20.309999 20.52 59439000
CSCO 2010-09-03 20.969999 21.129999 20.76 21.040001 54485200
CSCO 2010-09-07 20.9 20.99 20.530001 20.58 60556800
CSCO 2010-09-08 20.68 20.889999 20.549999 20.639999 40603000
CSCO 2010-09-09 20.959999 21.049999 20.58 20.610001 43601000
CSCO 2010-09-10 20.629999 20.68 20.32 20.620001 48400600
CSCO 2010-09-13 20.92 21.34 20.860001 21.26 62445900
CSCO 2010-09-14 21.360001 22.17 21.209999 21.450001 109222400
CSCO 2010-09-15 21.540001 21.860001 21.49 21.59 60902400
CSCO 2010-09-16 21.58 21.959999 21.52 21.93 47579200
CSCO 2010-09-17 22.07 22.120001 21.77 21.860001 54756000
CSCO 2010-09-20 21.969999 21.99 21.639999 21.75 55723700
CSCO 2010-09-21 21.780001 21.959999 21.370001 21.639999 69743300
CSCO 2010-09-22 21.67 21.889999 21.4 21.67 49272200
CSCO 2010-09-23 21.549999 21.809999 21.43 21.530001 36037000
CSCO 2010-09-24 21.84 22.25 21.75 22.09 54235100
CSCO 2010-09-27 22.01 22.309999 21.860001 22.110001 48649000
CSCO 2010-09-28 22.0 22.110001 21.450001 21.860001 64748400
CSCO 2010-09-29 21.629999 21.91 21.559999 21.870001 46307300
CSCO 2010-09-30 22.049999 22.280001 21.67 21.9 56848900
CSCO 2010-10-01 22.120001 22.219999 21.780001 21.91 42184000
CSCO 2010-10-04 21.809999 22.0 21.5 21.76 31731200
CSCO 2010-10-05 22.02 22.120001 21.77 21.99 59683800
CSCO 2010-10-06 22.030001 22.4 22.01 22.299999 52793100
CSCO 2010-10-07 22.469999 22.5 22.110001 22.389999 37842400
CSCO 2010-10-08 22.370001 22.52 22.09 22.48 37806400
CSCO 2010-10-11 22.48 22.65 22.379999 22.469999 28434500
CSCO 2010-10-12 22.379999 22.75 22.27 22.620001 35299100
CSCO 2010-10-13 22.93 23.4 22.83 23.18 66127100
CSCO 2010-10-14 23.26 23.299999 22.85 23.07 38847200
CSCO 2010-10-15 23.24 23.4 23.0 23.360001 50265800
CSCO 2010-10-18 23.35 23.5 23.23 23.299999 40606700
CSCO 2010-10-19 23.1 23.18 22.76 22.969999 53769400
CSCO 2010-10-20 22.91 23.58 22.91 23.4 44947300
CSCO 2010-10-21 23.48 23.549999 22.98 23.26 38509300
CSCO 2010-10-22 23.25 23.49 23.18 23.48 23672100
CSCO 2010-10-25 23.629999 23.9 23.57 23.610001 37084400
CSCO 2010-10-26 23.49 23.75 23.360001 23.4 37680000
CSCO 2010-10-27 23.25 23.360001 23.030001 23.290001 39164400
CSCO 2010-10-28 23.43 23.49 23.07 23.190001 33677600
CSCO 2010-10-29 23.120001 23.219999 22.82 22.860001 44587900
CSCO 2010-11-01 22.950001 23.299999 22.879999 22.92 49174300
CSCO 2010-11-02 23.17 23.299999 23.059999 23.17 37374800
CSCO 2010-11-03 23.290001 23.74 23.18 23.709999 53861200
CSCO 2010-11-04 23.92 24.34 23.889999 24.209999 55897800
CSCO 2010-11-05 24.26 24.34 23.879999 24.26 41012300
CSCO 2010-11-08 24.35 24.58 24.280001 24.389999 40378100
CSCO 2010-11-09 24.49 24.6 24.18 24.35 51149000
CSCO 2010-11-10 24.290001 24.51 23.99 24.49 115576200
CSCO 2010-11-11 20.459999 20.959999 20.25 20.52 553080300
CSCO 2010-11-12 20.620001 20.67 20.030001 20.15 234765700
CSCO 2010-11-15 20.370001 20.370001 19.92 19.950001 137862000
CSCO 2010-11-16 19.879999 19.940001 19.34 19.440001 212301700
CSCO 2010-11-17 19.620001 19.68 19.389999 19.41 112439000
CSCO 2010-11-18 19.73 19.799999 19.530001 19.610001 102255900
CSCO 2010-11-19 19.83 19.84 19.5 19.610001 100759700
CSCO 2010-11-22 19.65 19.68 19.379999 19.559999 65402000
CSCO 2010-11-23 19.440001 19.440001 19.18 19.200001 91969500
CSCO 2010-11-24 19.33 19.549999 19.32 19.459999 63880400
CSCO 2010-11-26 19.49 19.719999 19.41 19.49 26257400
CSCO 2010-11-29 19.469999 19.540001 19.23 19.440001 51951000
CSCO 2010-11-30 19.24 19.35 19.129999 19.16 63406700
CSCO 2010-12-01 19.34 19.389999 19.26 19.32 79322800
CSCO 2010-12-02 19.360001 19.4 19.120001 19.219999 113636300
CSCO 2010-12-03 19.16 19.17 19.0 19.07 89385000
CSCO 2010-12-06 19.309999 19.6 19.27 19.43 79017400
CSCO 2010-12-07 19.700001 19.700001 19.360001 19.389999 74980300
CSCO 2010-12-08 19.370001 19.450001 19.309999 19.35 53976900
CSCO 2010-12-09 19.49 19.82 19.389999 19.700001 91965400
CSCO 2010-12-10 19.75 19.76 19.51 19.700001 64813100
CSCO 2010-12-13 19.85 19.92 19.559999 19.58 62987200
CSCO 2010-12-14 19.65 19.870001 19.52 19.540001 57015900
CSCO 2010-12-15 19.58 19.67 19.43 19.469999 57939500
CSCO 2010-12-16 19.440001 19.76 19.43 19.75 61253000
CSCO 2010-12-17 19.700001 19.780001 19.5 19.549999 115525000
CSCO 2010-12-20 19.58 19.719999 19.52 19.620001 49113500
CSCO 2010-12-21 19.639999 19.77 19.5 19.530001 62386300
CSCO 2010-12-22 19.540001 19.57 19.51 19.559999 42787100
CSCO 2010-12-23 19.540001 19.76 19.5 19.690001 41599200
CSCO 2010-12-27 19.84 20.4 19.809999 20.16 62054900
CSCO 2010-12-28 20.370001 20.51 20.280001 20.35 57275400
CSCO 2010-12-29 20.49 20.51 20.25 20.25 32977000
CSCO 2010-12-30 20.32 20.35 20.209999 20.23 25576700
CSCO 2010-12-31 20.24 20.24 20.08 20.23 28677200
CSCO 2011-01-03 20.450001 20.620001 20.379999 20.49 54310200
CSCO 2011-01-04 20.51 20.6 20.4 20.52 46273800
CSCO 2011-01-05 20.58 20.85 20.530001 20.77 69380400
CSCO 2011-01-06 20.91 20.959999 20.76 20.950001 65845400
CSCO 2011-01-07 20.860001 21.0 20.83 20.969999 67732200
CSCO 2011-01-10 20.940001 20.950001 20.700001 20.790001 40679700
CSCO 2011-01-11 20.9 20.959999 20.790001 20.879999 38343800
CSCO 2011-01-12 21.0 21.139999 20.959999 21.120001 40646100
CSCO 2011-01-13 21.18 21.23 21.01 21.08 35006700
CSCO 2011-01-14 21.129999 21.24 21.059999 21.209999 35176400
CSCO 2011-01-18 21.219999 21.33 21.209999 21.219999 46668500
CSCO 2011-01-19 21.32 21.33 20.700001 20.82 53574600
CSCO 2011-01-20 20.610001 20.91 20.5 20.77 53291700
CSCO 2011-01-21 20.969999 20.98 20.68 20.73 40172600
CSCO 2011-01-24 20.84 21.18 20.73 21.17 44068400
CSCO 2011-01-25 21.16 21.57 21.08 21.540001 72726400
CSCO 2011-01-26 21.48 21.610001 21.26 21.42 65525000
CSCO 2011-01-27 21.370001 21.49 21.26 21.440001 36827200
CSCO 2011-01-28 21.49 21.57 20.860001 20.93 46540500
CSCO 2011-01-31 20.93 21.18 20.709999 21.15 40390800
CSCO 2011-02-01 21.27 21.559999 21.26 21.469999 40519800
CSCO 2011-02-02 21.52 21.690001 21.42 21.620001 41287400
CSCO 2011-02-03 21.700001 21.969999 21.65 21.91 54002000
CSCO 2011-02-04 21.9 22.15 21.809999 22.049999 60134800
CSCO 2011-02-07 22.110001 22.34 22.030001 22.030001 52408400
CSCO 2011-02-08 21.950001 22.01 21.709999 21.99 73163000
CSCO 2011-02-09 21.92 22.15 21.9 22.040001 125425600
CSCO 2011-02-10 19.65 19.700001 18.790001 18.92 560040200
CSCO 2011-02-11 19.110001 19.139999 18.610001 18.700001 189326900
CSCO 2011-02-14 18.84 18.950001 18.68 18.809999 109308400
CSCO 2011-02-15 18.889999 18.92 18.629999 18.67 90320500
CSCO 2011-02-16 18.77 18.790001 18.559999 18.58 101531800
CSCO 2011-02-17 18.629999 18.76 18.58 18.68 89097600
CSCO 2011-02-18 18.74 19.02 18.68 18.85 90035800
CSCO 2011-02-22 18.73 18.74 18.549999 18.59 74954500
CSCO 2011-02-23 18.57 18.66 18.290001 18.4 89185300
CSCO 2011-02-24 18.389999 18.51 18.23 18.360001 71863700
CSCO 2011-02-25 18.51 18.700001 18.469999 18.639999 49209600
CSCO 2011-02-28 18.620001 18.75 18.51 18.559999 62256300
CSCO 2011-03-01 18.67 18.790001 18.5 18.559999 61977900
CSCO 2011-03-02 18.49 18.620001 18.440001 18.5 63392600
CSCO 2011-03-03 18.629999 18.65 18.5 18.530001 57031300
CSCO 2011-03-04 18.530001 18.59 18.309999 18.4 57403000
CSCO 2011-03-07 18.360001 18.370001 18.030001 18.200001 70862500
CSCO 2011-03-08 18.17 18.299999 18.02 18.219999 54964300
CSCO 2011-03-09 18.110001 18.200001 18.02 18.120001 53213800
CSCO 2011-03-10 18.040001 18.07 17.9 17.92 63935800
CSCO 2011-03-11 17.809999 18.01 17.76 17.950001 68251500
CSCO 2011-03-14 17.809999 17.879999 17.74 17.85 45156200
CSCO 2011-03-15 17.309999 17.48 17.25 17.389999 97003700
CSCO 2011-03-16 17.33 17.57 17.01 17.049999 93486600
CSCO 2011-03-17 17.129999 17.200001 16.969999 17.0 83343500
CSCO 2011-03-18 17.35 17.42 17.07 17.139999 125171000
CSCO 2011-03-21 17.34 17.549999 17.299999 17.389999 57397200
CSCO 2011-03-22 17.42 17.610001 17.290001 17.450001 63906900
CSCO 2011-03-23 17.42 17.6 17.34 17.58 52147800
CSCO 2011-03-24 17.620001 17.639999 17.35 17.360001 57829100
CSCO 2011-03-25 17.379999 17.41 17.200001 17.280001 53219900
CSCO 2011-03-28 17.360001 17.540001 17.17 17.190001 63408300
CSCO 2011-03-29 17.209999 17.450001 17.190001 17.440001 57191900
CSCO 2011-03-30 17.58 17.6 17.299999 17.33 60260900
CSCO 2011-03-31 17.32 17.450001 17.15 17.15 64974000
CSCO 2011-04-01 17.290001 17.299999 16.99 17.040001 62747100
CSCO 2011-04-04 17.01 17.139999 17.0 17.059999 57644300
CSCO 2011-04-05 17.16 17.49 17.120001 17.219999 103442400
CSCO 2011-04-06 17.440001 18.190001 17.379999 18.07 176814200
CSCO 2011-04-07 18.16 18.290001 17.719999 17.91 119269200
CSCO 2011-04-08 17.969999 17.99 17.530001 17.65 82734700
CSCO 2011-04-11 17.709999 17.76 17.360001 17.469999 56427900
CSCO 2011-04-12 17.5 17.58 17.360001 17.440001 65853700
CSCO 2011-04-13 17.5 17.5 17.219999 17.25 60912400
CSCO 2011-04-14 17.15 17.219999 17.049999 17.17 58261800
CSCO 2011-04-15 17.190001 17.299999 16.969999 17.030001 82667700
CSCO 2011-04-18 16.879999 16.9 16.59 16.73 86550700
CSCO 2011-04-19 16.65 16.76 16.52 16.610001 76498000
CSCO 2011-04-20 16.9 16.959999 16.790001 16.93 86372600
CSCO 2011-04-21 16.940001 16.99 16.860001 16.940001 57013900
CSCO 2011-04-25 16.93 17.16 16.9 17.1 42745400
CSCO 2011-04-26 17.209999 17.639999 17.139999 17.52 81600000
CSCO 2011-04-27 17.6 17.639999 17.08 17.190001 97724100
CSCO 2011-04-28 17.200001 17.379999 17.18 17.290001 52900000
CSCO 2011-04-29 17.32 17.559999 17.26 17.52 137455300
CSCO 2011-05-02 17.51 17.6 17.389999 17.58 46838800
CSCO 2011-05-03 17.530001 17.57 17.290001 17.41 56900000
CSCO 2011-05-04 17.370001 17.559999 17.280001 17.469999 58190500
CSCO 2011-05-05 17.48 17.68 17.450001 17.48 67908600
CSCO 2011-05-06 17.629999 17.700001 17.5 17.559999 60439500
CSCO 2011-05-09 17.530001 17.67 17.469999 17.6 46982400
CSCO 2011-05-10 17.65 17.940001 17.65 17.790001 68810700
CSCO 2011-05-11 17.82 17.99 17.65 17.780001 129200000
CSCO 2011-05-12 16.959999 17.08 16.639999 16.93 238300000
CSCO 2011-05-13 16.860001 16.959999 16.780001 16.879999 80195400
CSCO 2011-05-16 16.82 16.870001 16.6 16.6 81604100
CSCO 2011-05-17 16.5 16.719999 16.459999 16.639999 78204700
CSCO 2011-05-18 16.639999 16.66 16.34 16.65 92724700
CSCO 2011-05-19 16.75 16.83 16.559999 16.66 68259900
CSCO 2011-05-20 16.68 16.719999 16.51 16.530001 50894200
CSCO 2011-05-23 16.41 16.440001 16.219999 16.35 68300000
CSCO 2011-05-24 16.4 16.459999 16.25 16.27 42476600
CSCO 2011-05-25 16.15 16.26 16.110001 16.190001 59601900
CSCO 2011-05-26 16.16 16.370001 16.15 16.25 64698900
CSCO 2011-05-27 16.24 16.51 16.24 16.459999 49534400
CSCO 2011-05-31 16.59 16.82 16.51 16.799999 56638700
CSCO 2011-06-01 16.76 16.77 16.360001 16.379999 61885900
CSCO 2011-06-02 16.309999 16.52 16.23 16.25 62685200
CSCO 2011-06-03 16.139999 16.190001 15.98 16.01 74861100
CSCO 2011-06-06 16.02 16.17 15.88 15.99 58219800
CSCO 2011-06-07 16.040001 16.040001 15.49 15.51 107881100
CSCO 2011-06-08 15.41 15.58 15.21 15.3 100248400
CSCO 2011-06-09 15.32 15.47 15.25 15.31 67591200
CSCO 2011-06-10 15.31 15.36 15.01 15.12 78257800
CSCO 2011-06-13 15.14 15.28 15.04 15.06 63586100
CSCO 2011-06-14 15.11 15.22 14.92 15.08 91526300
CSCO 2011-06-15 14.96 14.99 14.78 14.84 92323100
CSCO 2011-06-16 14.84 15.1 14.8 15.05 73024300
CSCO 2011-06-17 15.18 15.2 14.9 14.97 80876700
CSCO 2011-06-20 14.94 15.17 14.93 15.14 54052600
CSCO 2011-06-21 15.2 15.57 15.15 15.51 85430700
CSCO 2011-06-22 15.48 15.64 15.33 15.36 48404300
CSCO 2011-06-23 15.18 15.49 15.08 15.47 63981500
CSCO 2011-06-24 15.44 15.44 14.92 14.93 177861600
CSCO 2011-06-27 14.94 15.15 14.94 15.05 76915200
CSCO 2011-06-28 15.08 15.14 14.96 15.13 52428700
CSCO 2011-06-29 15.18 15.4 15.12 15.34 47452800
CSCO 2011-06-30 15.36 15.66 15.34 15.61 52609600
CSCO 2011-07-01 15.63 15.95 15.6 15.86 65130300
CSCO 2011-07-05 15.87 15.92 15.55 15.67 44364600
CSCO 2011-07-06 15.62 15.68 15.45 15.56 43221700
CSCO 2011-07-07 15.64 15.99 15.61 15.9 70174000
CSCO 2011-07-08 15.76 15.9 15.56 15.74 50343200
CSCO 2011-07-11 15.55 15.62 15.33 15.43 44407800
CSCO 2011-07-12 15.43 15.96 15.42 15.6 88242600
CSCO 2011-07-13 15.7 15.85 15.5 15.57 47732700
CSCO 2011-07-14 15.56 15.76 15.4 15.43 50153300
CSCO 2011-07-15 15.52 15.7 15.45 15.59 54798300
CSCO 2011-07-18 15.49 15.54 15.27 15.44 45271200
CSCO 2011-07-19 15.55 15.7 15.42 15.66 58280600
CSCO 2011-07-20 15.64 15.95 15.58 15.82 60146400
CSCO 2011-07-21 15.82 16.469999 15.82 16.35 93220600
CSCO 2011-07-22 16.440001 16.5 16.25 16.459999 48364800
CSCO 2011-07-25 16.34 16.379999 16.16 16.280001 33870200
CSCO 2011-07-26 16.26 16.389999 16.200001 16.290001 40154000
CSCO 2011-07-27 15.92 16.01 15.58 15.69 80752600
CSCO 2011-07-28 15.96 16.299999 15.83 16.01 79457800
CSCO 2011-07-29 15.9 16.129999 15.8 15.97 66844900
CSCO 2011-08-01 16.08 16.25 15.55 15.83 60652700
CSCO 2011-08-02 15.61 15.81 15.45 15.46 56227200
CSCO 2011-08-03 15.48 15.54 15.18 15.49 70369500
CSCO 2011-08-04 15.27 15.32 14.81 14.82 92196500
CSCO 2011-08-05 14.91 15.28 14.36 14.94 122400100
CSCO 2011-08-08 14.41 14.63 13.94 13.94 125326200
CSCO 2011-08-09 14.07 14.12 13.3 14.06 144579300
CSCO 2011-08-10 13.93 14.23 13.7 13.73 146477100
CSCO 2011-08-11 15.45 16.24 15.36 15.92 286920000
CSCO 2011-08-12 15.94 16.200001 15.64 15.99 95554300
CSCO 2011-08-15 16.01 16.07 15.83 16.030001 65125900
CSCO 2011-08-16 15.86 16.059999 15.7 16.0 58987000
CSCO 2011-08-17 15.97 16.07 15.65 15.85 54508900
CSCO 2011-08-18 15.39 15.47 14.9 15.01 104626600
CSCO 2011-08-19 14.92 15.46 14.9 15.08 90584300
CSCO 2011-08-22 15.23 15.4 14.95 15.01 68733900
CSCO 2011-08-23 15.01 15.44 15.01 15.44 57774500
CSCO 2011-08-24 15.36 15.56 15.16 15.46 59278900
CSCO 2011-08-25 15.52 15.54 15.02 15.08 54369300
CSCO 2011-08-26 15.08 15.55 15.02 15.32 49949400
CSCO 2011-08-29 15.51 15.76 15.4 15.74 39188200
CSCO 2011-08-30 15.67 15.78 15.39 15.63 51028200
CSCO 2011-08-31 15.73 15.95 15.54 15.67 50687300
CSCO 2011-09-01 15.69 16.0 15.61 15.82 73754200
CSCO 2011-09-02 15.51 15.72 15.3 15.41 55499700
CSCO 2011-09-06 15.1 15.29 15.01 15.28 62388100
CSCO 2011-09-07 15.42 15.91 15.41 15.88 58515000
CSCO 2011-09-08 15.85 16.450001 15.82 16.290001 103787400
CSCO 2011-09-09 16.15 16.18 15.72 15.82 79002800
CSCO 2011-09-12 15.55 16.1 15.55 16.09 53937300
CSCO 2011-09-13 16.08 16.5 15.94 16.35 82622700
CSCO 2011-09-14 16.389999 16.66 16.309999 16.33 79447500
CSCO 2011-09-15 16.469999 16.700001 16.32 16.67 47652400
CSCO 2011-09-16 16.719999 16.84 16.530001 16.620001 62292100
CSCO 2011-09-19 16.450001 16.58 16.16 16.51 42149400
CSCO 2011-09-20 16.450001 16.67 16.33 16.530001 48832400
CSCO 2011-09-21 16.530001 16.6 15.83 15.84 70842500
CSCO 2011-09-22 15.49 15.71 14.96 15.33 92151700
CSCO 2011-09-23 15.16 15.84 15.12 15.61 66118200
CSCO 2011-09-26 15.65 16.02 15.5 15.99 53217300
CSCO 2011-09-27 16.16 16.360001 15.97 16.07 64908200
CSCO 2011-09-28 16.18 16.360001 15.81 15.84 47967800
CSCO 2011-09-29 16.09 16.25 15.53 15.85 59527500
CSCO 2011-09-30 15.63 15.77 15.48 15.5 50447300
CSCO 2011-10-03 15.3 15.47 15.17 15.19 79202800
CSCO 2011-10-04 14.95 15.62 14.93 15.58 80847200
CSCO 2011-10-05 15.57 16.52 15.5 16.16 119792300
CSCO 2011-10-06 16.209999 16.76 16.17 16.75 74775100
CSCO 2011-10-07 16.76 16.940001 16.5 16.66 58373900
CSCO 2011-10-10 16.91 17.139999 16.85 17.09 48940100
CSCO 2011-10-11 17.0 17.1 16.860001 16.99 53682000
CSCO 2011-10-12 17.129999 17.4 17.01 17.25 70255500
CSCO 2011-10-13 17.17 17.43 17.17 17.42 44234300
CSCO 2011-10-14 17.540001 17.67 17.35 17.549999 43852200
CSCO 2011-10-17 17.370001 17.469999 17.02 17.17 37621700
CSCO 2011-10-18 17.18 17.67 16.969999 17.51 42784700
CSCO 2011-10-19 17.4 17.540001 17.049999 17.16 35829200
CSCO 2011-10-20 17.200001 17.26 16.799999 17.190001 39739700
CSCO 2011-10-21 17.33 17.6 17.190001 17.379999 46176900
CSCO 2011-10-24 17.379999 17.67 17.26 17.540001 37792500
CSCO 2011-10-25 17.540001 17.74 17.49 17.620001 44039200
CSCO 2011-10-26 17.76 17.889999 17.299999 17.610001 44776600
CSCO 2011-10-27 18.040001 18.58 17.99 18.440001 105736800
CSCO 2011-10-28 18.280001 18.6 18.209999 18.559999 47736100
CSCO 2011-10-31 18.34 18.549999 18.209999 18.530001 50718200
CSCO 2011-11-01 18.049999 18.049999 17.530001 17.59 67814500
CSCO 2011-11-02 17.74 17.940001 17.59 17.85 38986200
CSCO 2011-11-03 17.98 18.200001 17.709999 18.18 39658500
CSCO 2011-11-04 18.08 18.1 17.75 18.030001 39823600
CSCO 2011-11-07 18.0 18.24 17.790001 18.01 44475200
CSCO 2011-11-08 18.15 18.34 17.959999 18.309999 50448200
CSCO 2011-11-09 18.040001 18.040001 17.440001 17.610001 80049500
CSCO 2011-11-10 18.690001 18.91 18.42 18.610001 148101900
CSCO 2011-11-11 18.790001 19.15 18.76 19.02 80558400
CSCO 2011-11-14 18.950001 19.1 18.860001 18.940001 46650700
CSCO 2011-11-15 18.809999 19.190001 18.790001 19.120001 45564300
CSCO 2011-11-16 18.950001 19.15 18.77 18.799999 54561100
CSCO 2011-11-17 18.799999 18.82 18.219999 18.48 55373800
CSCO 2011-11-18 18.459999 18.629999 18.219999 18.42 38219600
CSCO 2011-11-21 18.129999 18.309999 17.780001 18.0 54357100
CSCO 2011-11-22 17.9 18.129999 17.700001 17.92 39697900
CSCO 2011-11-23 17.719999 17.799999 17.4 17.41 47636000
CSCO 2011-11-25 17.25 17.799999 17.219999 17.5 24466200
CSCO 2011-11-28 17.92 18.1 17.84 18.01 45992200
CSCO 2011-11-29 18.01 18.15 17.66 17.68 53296800
CSCO 2011-11-30 18.24 18.790001 18.16 18.639999 74532800
CSCO 2011-12-01 18.68 18.719999 18.32 18.58 41438400
CSCO 2011-12-02 18.68 18.98 18.530001 18.549999 46249200
CSCO 2011-12-05 18.84 18.889999 18.66 18.790001 43528500
CSCO 2011-12-06 18.780001 18.889999 18.709999 18.73 29136200
CSCO 2011-12-07 18.76 19.049999 18.57 18.99 54876800
CSCO 2011-12-08 18.870001 19.07 18.450001 18.57 47298800
CSCO 2011-12-09 18.58 18.959999 18.49 18.879999 44018700
CSCO 2011-12-12 18.620001 18.700001 18.26 18.530001 44118300
CSCO 2011-12-13 18.57 18.85 18.34 18.469999 48006900
CSCO 2011-12-14 18.459999 18.5 17.879999 17.98 59671000
CSCO 2011-12-15 18.17 18.25 17.93 18.040001 39810900
CSCO 2011-12-16 18.190001 18.530001 17.940001 17.940001 94963600
CSCO 2011-12-19 17.959999 18.01 17.620001 17.690001 39711600
CSCO 2011-12-20 17.92 18.48 17.91 18.41 44825500
CSCO 2011-12-21 18.23 18.35 17.82 17.92 57677700
CSCO 2011-12-22 18.01 18.219999 17.969999 18.129999 37599700
CSCO 2011-12-23 18.15 18.49 18.129999 18.469999 23341700
CSCO 2011-12-27 18.48 18.639999 18.459999 18.58 22932400
CSCO 2011-12-28 18.52 18.59 18.110001 18.16 26740600
CSCO 2011-12-29 18.15 18.27 18.139999 18.25 17640100
CSCO 2011-12-30 18.190001 18.290001 18.049999 18.08 20775000
CSCO 2012-01-03 18.549999 18.860001 18.48 18.629999 41236600
CSCO 2012-01-04 18.440001 19.0 18.35 18.99 52927700
CSCO 2012-01-05 18.93 19.0 18.67 18.92 37865300
CSCO 2012-01-06 18.950001 19.0 18.83 18.85 27796900
CSCO 2012-01-09 18.870001 19.1 18.790001 18.969999 37811500
CSCO 2012-01-10 19.08 19.25 18.77 18.83 45488300
CSCO 2012-01-11 18.940001 19.139999 18.870001 19.07 32482200
CSCO 2012-01-12 19.120001 19.200001 18.959999 19.15 31101700
CSCO 2012-01-13 19.01 19.17 18.879999 19.059999 32143700
CSCO 2012-01-17 19.23 19.32 19.110001 19.309999 40402800
CSCO 2012-01-18 19.370001 19.629999 19.33 19.540001 56573500
CSCO 2012-01-19 19.68 19.950001 19.6 19.790001 52482100
CSCO 2012-01-20 19.75 19.93 19.67 19.92 42046700
CSCO 2012-01-23 19.85 20.07 19.559999 19.83 50013100
CSCO 2012-01-24 19.75 19.860001 19.559999 19.82 30828500
CSCO 2012-01-25 19.799999 19.870001 19.48 19.83 37205000
CSCO 2012-01-26 19.969999 19.99 19.709999 19.83 36818500
CSCO 2012-01-27 19.58 19.690001 19.360001 19.559999 43539600
CSCO 2012-01-30 19.4 19.629999 19.27 19.559999 31384800
CSCO 2012-01-31 19.690001 19.73 19.440001 19.65 40629600
CSCO 2012-02-01 19.84 19.950001 19.700001 19.799999 57074800
CSCO 2012-02-02 19.83 19.98 19.799999 19.799999 36405200
CSCO 2012-02-03 19.99 20.200001 19.91 20.09 54491000
CSCO 2012-02-06 20.040001 20.200001 19.92 20.190001 37141900
CSCO 2012-02-07 20.09 20.33 20.0 20.200001 61422400
CSCO 2012-02-08 20.219999 20.450001 20.09 20.43 91349200
CSCO 2012-02-09 20.23 20.49 19.870001 20.0 131157200
CSCO 2012-02-10 19.790001 20.059999 19.73 19.9 63115200
CSCO 2012-02-13 20.01 20.059999 19.9 20.030001 50426600
CSCO 2012-02-14 19.9 20.07 19.83 20.07 31854000
CSCO 2012-02-15 20.09 20.209999 19.85 19.91 44880700
CSCO 2012-02-16 19.98 20.27 19.91 20.190001 42558500
CSCO 2012-02-17 20.200001 20.35 20.0 20.290001 54249700
CSCO 2012-02-21 20.299999 20.49 20.17 20.360001 41222900
CSCO 2012-02-22 20.41 20.459999 20.049999 20.120001 36219200
CSCO 2012-02-23 20.08 20.25 19.92 20.23 30008000
CSCO 2012-02-24 20.27 20.33 20.110001 20.139999 27220500
CSCO 2012-02-27 19.99 20.26 19.969999 20.17 37170200
CSCO 2012-02-28 20.16 20.219999 20.02 20.200001 34349100
CSCO 2012-02-29 20.18 20.200001 19.84 19.879999 46229800
CSCO 2012-03-01 19.91 19.959999 19.74 19.879999 43149300
CSCO 2012-03-02 19.84 19.889999 19.709999 19.76 27449600
CSCO 2012-03-05 19.73 19.75 19.459999 19.6 31971300
CSCO 2012-03-06 19.43 19.530001 19.32 19.48 36742300
CSCO 2012-03-07 19.5 19.530001 19.4 19.41 34751400
CSCO 2012-03-08 19.57 19.780001 19.530001 19.68 36655500
CSCO 2012-03-09 19.73 19.889999 19.68 19.799999 26274400
CSCO 2012-03-12 19.82 19.879999 19.66 19.83 26316200
CSCO 2012-03-13 19.9 20.219999 19.889999 20.219999 33326000
CSCO 2012-03-14 20.16 20.379999 20.059999 20.200001 41190400
CSCO 2012-03-15 20.059999 20.200001 19.799999 19.91 55020200
CSCO 2012-03-16 20.01 20.049999 19.9 20.030001 56363000
CSCO 2012-03-19 19.940001 20.280001 19.940001 20.139999 30276500
CSCO 2012-03-20 20.040001 20.639999 20.01 20.57 61659600
CSCO 2012-03-21 20.559999 20.65 20.35 20.5 39135200
CSCO 2012-03-22 20.35 20.57 20.27 20.379999 32211700
CSCO 2012-03-23 20.34 20.59 20.25 20.530001 27646700
CSCO 2012-03-26 20.700001 20.860001 20.65 20.84 29098800
CSCO 2012-03-27 20.93 21.049999 20.879999 20.91 44476400
CSCO 2012-03-28 20.85 21.110001 20.73 21.08 39839300
CSCO 2012-03-29 20.959999 21.24 20.85 21.030001 36518000
CSCO 2012-03-30 21.120001 21.190001 20.98 21.15 35673900
CSCO 2012-04-02 21.139999 21.299999 21.049999 21.190001 30716500
CSCO 2012-04-03 21.110001 21.190001 20.629999 20.82 64106700
CSCO 2012-04-04 20.639999 20.77 20.25 20.360001 43848100
CSCO 2012-04-05 20.18 20.370001 20.07 20.219999 30611900
CSCO 2012-04-09 19.969999 20.16 19.870001 19.959999 26416300
CSCO 2012-04-10 19.940001 20.1 19.52 19.549999 44896400
CSCO 2012-04-11 19.68 20.040001 19.620001 20.02 40610100
CSCO 2012-04-12 20.09 20.280001 19.98 20.059999 32041300
CSCO 2012-04-13 20.02 20.040001 19.790001 19.85 27901500
CSCO 2012-04-16 19.92 19.959999 19.57 19.73 35250100
CSCO 2012-04-17 19.809999 20.15 19.75 20.08 28770700
CSCO 2012-04-18 19.950001 20.15 19.879999 20.059999 27563400
CSCO 2012-04-19 20.02 20.309999 19.780001 19.91 34583500
CSCO 2012-04-20 19.93 20.040001 19.84 19.91 34257200
CSCO 2012-04-23 19.77 19.780001 19.58 19.68 27406400
CSCO 2012-04-24 19.76 19.85 19.35 19.42 67526600
CSCO 2012-04-25 19.59 19.690001 19.27 19.49 48461800
CSCO 2012-04-26 19.48 19.67 19.370001 19.6 43037600
CSCO 2012-04-27 19.639999 20.030001 19.58 19.98 47505900
CSCO 2012-04-30 19.85 20.17 19.82 20.16 36405500
CSCO 2012-05-01 20.110001 20.16 19.98 19.98 31761800
CSCO 2012-05-02 19.91 19.940001 19.629999 19.84 32168300
CSCO 2012-05-03 19.92 19.950001 19.65 19.719999 29626200
CSCO 2012-05-04 19.52 19.530001 19.030001 19.120001 41733900
CSCO 2012-05-07 19.02 19.26 19.0 19.08 34078500
CSCO 2012-05-08 18.9 18.9 18.620001 18.709999 52278000
CSCO 2012-05-09 18.58 18.889999 18.48 18.780001 78275200
CSCO 2012-05-10 17.17 17.32 16.76 16.809999 198450600
CSCO 2012-05-11 16.76 16.99 16.5 16.51 75215300
CSCO 2012-05-14 16.4 16.83 16.370001 16.709999 57497300
CSCO 2012-05-15 16.74 16.76 16.51 16.540001 66148000
CSCO 2012-05-16 16.83 16.889999 16.610001 16.690001 57794300
CSCO 2012-05-17 16.690001 16.799999 16.549999 16.549999 41625200
CSCO 2012-05-18 16.610001 16.639999 16.370001 16.469999 57520600
CSCO 2012-05-21 16.51 16.700001 16.370001 16.67 37628500
CSCO 2012-05-22 16.66 16.82 16.620001 16.73 42979200
CSCO 2012-05-23 16.559999 16.76 16.43 16.690001 42459500
CSCO 2012-05-24 16.690001 16.700001 16.35 16.389999 52604300
CSCO 2012-05-25 16.459999 16.559999 16.32 16.33 41838300
CSCO 2012-05-29 16.51 16.639999 16.389999 16.59 37091400
CSCO 2012-05-30 16.459999 16.48 16.35 16.389999 36488300
CSCO 2012-05-31 16.360001 16.52 16.26 16.33 51969400
CSCO 2012-06-01 16.08 16.15 15.94 15.96 48493800
CSCO 2012-06-04 15.98 16.129999 15.92 16.110001 29743500
CSCO 2012-06-05 16.059999 16.280001 15.98 16.120001 34648800
CSCO 2012-06-06 16.290001 16.690001 16.23 16.690001 33224400
CSCO 2012-06-07 16.879999 16.92 16.530001 16.58 34270300
CSCO 2012-06-08 16.559999 16.780001 16.49 16.73 29773800
CSCO 2012-06-11 16.870001 16.889999 16.450001 16.48 31130800
CSCO 2012-06-12 16.57 16.84 16.51 16.790001 32713000
CSCO 2012-06-13 16.74 16.85 16.559999 16.66 39106800
CSCO 2012-06-14 16.68 17.040001 16.6 16.92 39580100
CSCO 2012-06-15 16.969999 17.17 16.93 17.1 42601400
CSCO 2012-06-18 17.08 17.25 17.030001 17.139999 35400800
CSCO 2012-06-19 17.280001 17.360001 17.110001 17.18 41827300
CSCO 2012-06-20 17.370001 17.629999 17.299999 17.51 46238300
CSCO 2012-06-21 17.51 17.549999 16.870001 16.93 44123400
CSCO 2012-06-22 16.98 17.190001 16.950001 17.129999 46489700
CSCO 2012-06-25 17.01 17.030001 16.780001 16.940001 33219000
CSCO 2012-06-26 16.969999 16.99 16.65 16.82 31870100
CSCO 2012-06-27 16.870001 16.959999 16.639999 16.73 43502200
CSCO 2012-06-28 16.629999 16.629999 16.219999 16.48 56585800
CSCO 2012-06-29 16.790001 17.17 16.73 17.17 51020200
CSCO 2012-07-02 17.110001 17.16 16.959999 17.08 20020400
CSCO 2012-07-03 17.02 17.23 17.01 17.15 15823200
CSCO 2012-07-05 16.99 17.030001 16.879999 16.940001 26299500
CSCO 2012-07-06 16.879999 16.940001 16.67 16.77 27190800
CSCO 2012-07-09 16.73 16.77 16.59 16.65 25580700
CSCO 2012-07-10 16.76 16.780001 16.33 16.41 35583200
CSCO 2012-07-11 16.4 16.59 16.26 16.379999 45504300
CSCO 2012-07-12 16.16 16.24 15.96 15.98 70081400
CSCO 2012-07-13 15.99 16.370001 15.98 16.309999 24553400
CSCO 2012-07-16 16.209999 16.25 16.02 16.190001 26437700
CSCO 2012-07-17 16.370001 16.370001 15.94 16.23 30992900
CSCO 2012-07-18 16.25 16.76 16.200001 16.700001 33888400
CSCO 2012-07-19 16.73 16.799999 16.59 16.68 30426300
CSCO 2012-07-20 16.58 16.74 16.35 16.360001 36050000
CSCO 2012-07-23 16.059999 16.15 15.93 16.07 40090000
CSCO 2012-07-24 15.75 15.75 15.0 15.12 101816000
CSCO 2012-07-25 15.2 15.56 14.96 15.42 61477900
CSCO 2012-07-26 15.7 15.78 15.35 15.38 55945200
CSCO 2012-07-27 15.51 15.76 15.3 15.69 40305400
CSCO 2012-07-30 15.71 16.07 15.67 15.87 36366500
CSCO 2012-07-31 15.87 16.110001 15.85 15.95 33961900
CSCO 2012-08-01 16.01 16.07 15.76 15.98 47398000
CSCO 2012-08-02 15.8 16.110001 15.65 15.74 47426700
CSCO 2012-08-03 16.08 16.440001 15.97 16.35 40928300
CSCO 2012-08-06 16.49 16.83 16.459999 16.690001 32129000
CSCO 2012-08-07 16.84 17.209999 16.809999 17.139999 41694700
CSCO 2012-08-08 17.040001 17.16 16.860001 17.16 24821800
CSCO 2012-08-09 17.610001 17.790001 17.48 17.700001 61054300
CSCO 2012-08-10 17.49 17.559999 17.299999 17.540001 38278100
CSCO 2012-08-13 17.540001 17.59 17.23 17.34 33823200
CSCO 2012-08-14 17.4 17.4 17.110001 17.17 40256600
CSCO 2012-08-15 17.15 17.530001 17.120001 17.35 63235200
CSCO 2012-08-16 18.629999 19.139999 18.57 19.02 152184100
CSCO 2012-08-17 19.030001 19.23 18.959999 19.059999 55706700
CSCO 2012-08-20 19.0 19.15 18.799999 18.940001 39384600
CSCO 2012-08-21 19.0 19.27 18.98 19.16 45522300
CSCO 2012-08-22 19.07 19.219999 18.959999 19.219999 47546000
CSCO 2012-08-23 19.15 19.389999 19.040001 19.129999 37601200
CSCO 2012-08-24 19.040001 19.24 18.93 19.200001 32440300
CSCO 2012-08-27 19.24 19.370001 19.139999 19.360001 32091900
CSCO 2012-08-28 19.309999 19.35 19.16 19.219999 30468900
CSCO 2012-08-29 19.219999 19.26 19.0 19.200001 29766800
CSCO 2012-08-30 19.08 19.08 18.83 18.9 24683300
CSCO 2012-08-31 19.1 19.25 18.92 19.08 38502400
CSCO 2012-09-04 18.99 19.139999 18.799999 19.0 27006700
CSCO 2012-09-05 19.0 19.120001 18.870001 18.9 30580300
CSCO 2012-09-06 19.07 19.75 19.049999 19.73 59444100
CSCO 2012-09-07 19.549999 19.65 19.25 19.559999 44786600
CSCO 2012-09-10 19.43 19.469999 19.1 19.15 40047200
CSCO 2012-09-11 19.120001 19.25 18.93 19.040001 31320100
CSCO 2012-09-12 19.110001 19.27 19.040001 19.08 28482200
CSCO 2012-09-13 19.059999 19.52 19.02 19.360001 37780500
CSCO 2012-09-14 19.360001 19.690001 19.34 19.49 46351900
CSCO 2012-09-17 19.16 19.309999 19.059999 19.16 36731800
CSCO 2012-09-18 19.059999 19.27 19.01 19.049999 45475300
CSCO 2012-09-19 19.18 19.209999 18.950001 19.120001 29693900
CSCO 2012-09-20 19.030001 19.110001 18.9 19.110001 25116000
CSCO 2012-09-21 19.15 19.200001 18.889999 18.9 42198200
CSCO 2012-09-24 18.860001 18.98 18.690001 18.809999 32180400
CSCO 2012-09-25 18.950001 18.969999 18.629999 18.67 33991600
CSCO 2012-09-26 18.690001 18.75 18.35 18.58 30273700
CSCO 2012-09-27 18.68 18.879999 18.549999 18.799999 29813600
CSCO 2012-09-28 19.0 19.360001 19.0 19.1 61124700
CSCO 2012-10-01 19.23 19.4 18.940001 19.040001 37481100
CSCO 2012-10-02 19.09 19.139999 18.73 18.870001 34712100
CSCO 2012-10-03 18.959999 19.1 18.879999 18.93 33816700
CSCO 2012-10-04 19.01 19.049999 18.85 18.9 29734700
CSCO 2012-10-05 19.040001 19.139999 18.799999 18.860001 27750400
CSCO 2012-10-08 18.889999 19.08 18.809999 18.9 24170900
CSCO 2012-10-09 18.93 19.059999 18.76 18.799999 42377800
CSCO 2012-10-10 18.799999 18.799999 18.290001 18.309999 42085700
CSCO 2012-10-11 18.469999 18.48 18.15 18.26 28339700
CSCO 2012-10-12 18.26 18.459999 18.219999 18.41 27099200
CSCO 2012-10-15 18.49 18.639999 18.41 18.549999 27799100
CSCO 2012-10-16 18.629999 18.91 18.549999 18.85 28580200
CSCO 2012-10-17 18.57 18.799999 18.5 18.709999 28359400
CSCO 2012-10-18 18.610001 18.75 18.5 18.610001 40270300
CSCO 2012-10-19 18.58 18.6 18.0 18.040001 63724300
CSCO 2012-10-22 18.120001 18.23 18.01 18.190001 26334500
CSCO 2012-10-23 18.0 18.17 17.940001 18.01 33985300
CSCO 2012-10-24 18.030001 18.08 17.290001 17.379999 61961200
CSCO 2012-10-25 17.530001 17.530001 17.07 17.200001 46349800
CSCO 2012-10-26 17.200001 17.389999 17.110001 17.290001 31188400
CSCO 2012-10-31 17.379999 17.43 17.01 17.15 36797100
CSCO 2012-11-01 17.17 17.58 17.0 17.51 32484300
CSCO 2012-11-02 17.639999 17.68 17.309999 17.35 28769400
CSCO 2012-11-05 17.33 17.440001 17.200001 17.4 22190800
CSCO 2012-11-06 17.440001 17.709999 17.35 17.48 35544700
CSCO 2012-11-07 17.450001 17.9 17.09 17.209999 49610000
CSCO 2012-11-08 17.219999 17.360001 16.780001 16.83 56064800
CSCO 2012-11-09 16.700001 17.030001 16.68 16.82 43085800
CSCO 2012-11-12 16.860001 17.09 16.75 16.860001 28768400
CSCO 2012-11-13 16.709999 16.940001 16.690001 16.85 72206200
CSCO 2012-11-14 18.049999 18.25 17.620001 17.66 97058200
CSCO 2012-11-15 17.75 18.08 17.74 17.940001 55885900
CSCO 2012-11-16 17.93 18.049999 17.799999 17.99 60820500
CSCO 2012-11-19 18.27 18.34 18.1 18.299999 40616400
CSCO 2012-11-20 18.290001 18.360001 18.07 18.34 30378100
CSCO 2012-11-21 18.370001 18.620001 18.27 18.48 30479300
CSCO 2012-11-23 18.6 18.889999 18.530001 18.84 17263100
CSCO 2012-11-26 18.790001 19.07 18.59 19.059999 34603000
CSCO 2012-11-27 18.9 19.1 18.84 18.959999 53080000
CSCO 2012-11-28 18.889999 18.959999 18.549999 18.83 41262800
CSCO 2012-11-29 18.98 19.1 18.92 19.01 32450600
CSCO 2012-11-30 19.040001 19.129999 18.83 18.91 45199100
CSCO 2012-12-03 19.02 19.16 18.950001 19.030001 32381500
CSCO 2012-12-04 19.08 19.200001 19.0 19.17 34313500
CSCO 2012-12-05 19.16 19.450001 19.139999 19.209999 36982900
CSCO 2012-12-06 19.219999 19.5 19.200001 19.48 35834800
CSCO 2012-12-07 19.6 19.74 19.16 19.34 50602300
CSCO 2012-12-10 19.35 19.9 19.34 19.790001 62863500
CSCO 2012-12-11 19.85 20.07 19.67 19.780001 58464200
CSCO 2012-12-12 19.84 19.889999 19.690001 19.73 38701100
CSCO 2012-12-13 19.690001 19.84 19.6 19.74 37844200
CSCO 2012-12-14 19.74 20.0 19.690001 19.860001 40804400
CSCO 2012-12-17 19.879999 20.139999 19.799999 20.110001 46857100
CSCO 2012-12-18 20.1 20.42 20.02 20.379999 41963100
CSCO 2012-12-19 20.42 20.540001 20.24 20.27 38097400
CSCO 2012-12-20 20.27 20.33 20.15 20.24 29942600
CSCO 2012-12-21 19.950001 20.049999 19.59 19.959999 67611700
CSCO 2012-12-24 19.870001 19.959999 19.74 19.83 12550700
CSCO 2012-12-26 19.83 20.07 19.75 19.92 22083800
CSCO 2012-12-27 19.889999 19.91 19.450001 19.65 35286600
CSCO 2012-12-28 19.49 19.639999 19.42 19.450001 24596400
CSCO 2012-12-31 19.379999 19.76 19.309999 19.65 32388300
CSCO 2013-01-02 20.120001 20.34 20.01 20.34 40304500
CSCO 2013-01-03 20.459999 20.5 20.299999 20.450001 50603500
CSCO 2013-01-04 20.41 20.68 20.389999 20.48 36378900
CSCO 2013-01-07 20.379999 20.42 20.16 20.290001 30790700
CSCO 2013-01-08 20.18 20.34 20.08 20.309999 33218100
CSCO 2013-01-09 20.26 20.540001 20.25 20.299999 30380100
CSCO 2013-01-10 20.35 20.49 20.290001 20.440001 31419200
CSCO 2013-01-11 20.4 20.51 20.33 20.48 23423800
CSCO 2013-01-14 20.68 20.99 20.65 20.969999 55156900
CSCO 2013-01-15 20.92 20.99 20.780001 20.98 29550900
CSCO 2013-01-16 20.91 21.18 20.879999 21.030001 39685100
CSCO 2013-01-17 20.790001 21.030001 20.780001 20.950001 41951400
CSCO 2013-01-18 20.85 21.040001 20.809999 21.02 42835000
CSCO 2013-01-22 20.950001 21.0 20.610001 20.870001 35955400
CSCO 2013-01-23 20.889999 20.889999 20.610001 20.620001 37130100
CSCO 2013-01-24 20.85 21.1 20.82 21.02 47256000
CSCO 2013-01-25 21.1 21.25 21.049999 21.15 28354800
CSCO 2013-01-28 21.209999 21.26 21.049999 21.059999 30431400
CSCO 2013-01-29 20.98 20.99 20.65 20.780001 35300200
CSCO 2013-01-30 20.860001 20.870001 20.4 20.58 35260400
CSCO 2013-01-31 20.620001 20.9 20.559999 20.57 29992500
CSCO 2013-02-01 20.73 20.91 20.6 20.83 25754100
CSCO 2013-02-04 20.870001 21.129999 20.790001 20.82 32053300
CSCO 2013-02-05 20.879999 21.200001 20.879999 21.08 24952600
CSCO 2013-02-06 21.049999 21.219999 20.98 21.190001 27848400
CSCO 2013-02-07 21.209999 21.26 21.0 21.1 34442900
CSCO 2013-02-08 21.17 21.299999 21.129999 21.16 23056900
CSCO 2013-02-11 21.24 21.34 21.15 21.27 33552000
CSCO 2013-02-12 21.25 21.27 20.940001 20.969999 46463500
CSCO 2013-02-13 21.0 21.139999 20.93 21.139999 63608700
CSCO 2013-02-14 20.879999 21.0 20.51 20.99 67172100
CSCO 2013-02-15 20.940001 21.07 20.92 20.99 44439700
CSCO 2013-02-19 21.01 21.48 20.950001 21.459999 45590500
CSCO 2013-02-20 21.49 21.67 21.07 21.110001 47494700
CSCO 2013-02-21 21.0 21.02 20.709999 20.76 33007100
CSCO 2013-02-22 20.809999 20.93 20.719999 20.9 20483300
CSCO 2013-02-25 21.0 21.200001 20.65 20.66 37391400
CSCO 2013-02-26 20.540001 20.780001 20.5 20.610001 34254700
CSCO 2013-02-27 20.6 21.02 20.440001 20.889999 25190900
CSCO 2013-02-28 20.889999 21.049999 20.74 20.860001 30337500
CSCO 2013-03-01 20.709999 20.9 20.549999 20.83 24174800
CSCO 2013-03-04 20.74 20.780001 20.58 20.74 22634600
CSCO 2013-03-05 20.83 21.25 20.83 21.219999 32829500
CSCO 2013-03-06 21.299999 21.790001 21.24 21.719999 45966600
CSCO 2013-03-07 21.719999 21.969999 21.68 21.799999 37379500
CSCO 2013-03-08 21.84 21.969999 21.77 21.83 23839100
CSCO 2013-03-11 21.77 21.98 21.65 21.879999 29120000
CSCO 2013-03-12 21.76 21.84 21.540001 21.700001 25987300
CSCO 2013-03-13 21.65 21.799999 21.51 21.58 30188200
CSCO 2013-03-14 21.700001 21.860001 21.450001 21.59 40479600
CSCO 2013-03-15 21.57 21.950001 21.379999 21.93 59804200
CSCO 2013-03-18 21.74 21.950001 21.610001 21.67 30222300
CSCO 2013-03-19 21.709999 21.75 21.299999 21.52 27264100
CSCO 2013-03-20 21.629999 21.74 21.58 21.67 24571600
CSCO 2013-03-21 21.0 21.18 20.719999 20.84 64437700
CSCO 2013-03-22 20.93 21.07 20.690001 20.75 39902900
CSCO 2013-03-25 20.879999 20.99 20.709999 20.85 36429100
CSCO 2013-03-26 20.940001 20.959999 20.690001 20.85 27627800
CSCO 2013-03-27 20.68 20.9 20.610001 20.83 27760900
CSCO 2013-03-28 20.84 20.940001 20.77 20.9 28323200
CSCO 2013-04-01 21.040001 21.379999 20.780001 20.83 40009200
CSCO 2013-04-02 20.959999 21.290001 20.9 21.219999 34098100
CSCO 2013-04-03 21.280001 21.370001 21.110001 21.200001 30101400
CSCO 2013-04-04 21.01 21.09 20.959999 21.040001 25075100
CSCO 2013-04-05 20.25 20.700001 20.0 20.610001 54767100
CSCO 2013-04-08 20.690001 20.73 20.469999 20.57 22968600
CSCO 2013-04-09 20.639999 21.049999 20.58 20.969999 27529500
CSCO 2013-04-10 21.07 21.6 21.02 21.469999 39308100
CSCO 2013-04-11 21.33 21.700001 21.27 21.690001 35992200
CSCO 2013-04-12 21.67 21.700001 21.120001 21.540001 31584600
CSCO 2013-04-15 21.450001 21.639999 21.049999 21.049999 27961000
CSCO 2013-04-16 21.15 21.17 20.950001 21.16 32745100
CSCO 2013-04-17 20.950001 21.02 20.59 20.629999 30873000
CSCO 2013-04-18 20.74 20.85 20.450001 20.58 35401400
CSCO 2013-04-19 20.200001 20.549999 19.98 20.459999 51142000
CSCO 2013-04-22 20.530001 20.65 20.27 20.59 31452800
CSCO 2013-04-23 20.75 21.1 20.73 20.91 34873500
CSCO 2013-04-24 20.469999 20.530001 20.26 20.389999 55759200
CSCO 2013-04-25 20.5 20.77 20.389999 20.639999 40488500
CSCO 2013-04-26 20.610001 20.709999 20.51 20.67 33713500
CSCO 2013-04-29 20.65 21.07 20.469999 20.98 29476200
CSCO 2013-04-30 20.99 21.25 20.799999 20.92 37777300
CSCO 2013-05-01 20.83 20.9 20.35 20.379999 44773400
CSCO 2013-05-02 20.469999 20.75 20.440001 20.73 54869800
CSCO 2013-05-03 20.93 20.959999 20.76 20.83 41962700
CSCO 2013-05-06 20.870001 20.92 20.74 20.809999 31315900
CSCO 2013-05-07 20.68 20.709999 20.290001 20.379999 55003400
CSCO 2013-05-08 20.4 20.76 20.4 20.719999 37412500
CSCO 2013-05-09 20.719999 20.950001 20.620001 20.83 25790200
CSCO 2013-05-10 20.83 21.1 20.82 21.1 26926900
CSCO 2013-05-13 21.139999 21.280001 21.049999 21.27 35347200
CSCO 2013-05-14 21.209999 21.42 21.15 21.27 38494300
CSCO 2013-05-15 21.25 21.290001 21.120001 21.209999 55412900
CSCO 2013-05-16 23.51 24.24 23.360001 23.889999 201626500
CSCO 2013-05-17 23.85 24.25 23.700001 24.24 78569900
CSCO 2013-05-20 23.9 23.969999 23.639999 23.950001 54632000
CSCO 2013-05-21 23.889999 24.059999 23.59 24.01 48135200
CSCO 2013-05-22 24.0 24.02 23.25 23.34 46836300
CSCO 2013-05-23 23.120001 23.610001 23.059999 23.51 44376600
CSCO 2013-05-24 23.389999 23.66 23.309999 23.530001 25036200
CSCO 2013-05-28 23.809999 24.120001 23.690001 23.889999 40023900
CSCO 2013-05-29 23.709999 24.24 23.700001 24.120001 37314000
CSCO 2013-05-30 24.15 24.68 24.02 24.370001 45162100
CSCO 2013-05-31 24.200001 24.530001 24.08 24.120001 40885800
CSCO 2013-06-03 24.26 24.5 24.030001 24.379999 30815300
CSCO 2013-06-04 24.27 24.6 24.030001 24.360001 30628500
CSCO 2013-06-05 24.27 24.639999 24.209999 24.32 45742100
CSCO 2013-06-06 24.48 24.690001 24.24 24.549999 44830200
CSCO 2013-06-07 24.620001 24.780001 24.379999 24.49 42729400
CSCO 2013-06-10 24.57 24.67 24.280001 24.360001 33779400
CSCO 2013-06-11 24.129999 24.450001 24.049999 24.07 28060200
CSCO 2013-06-12 24.219999 24.309999 23.98 23.99 29980300
CSCO 2013-06-13 23.93 24.4 23.879999 24.35 27238900
CSCO 2013-06-14 24.309999 24.5 24.08 24.09 29841100
CSCO 2013-06-17 24.26 24.959999 24.23 24.700001 46042800
CSCO 2013-06-18 24.719999 24.98 24.700001 24.82 34939200
CSCO 2013-06-19 24.780001 24.959999 24.68 24.68 29472900
CSCO 2013-06-20 24.48 24.73 24.299999 24.440001 47759000
CSCO 2013-06-21 24.379999 24.620001 24.209999 24.48 62052200
CSCO 2013-06-24 24.32 24.469999 24.040001 24.059999 35972700
CSCO 2013-06-25 24.309999 24.440001 23.99 24.01 41334800
CSCO 2013-06-26 24.299999 24.450001 24.18 24.389999 32721400
CSCO 2013-06-27 24.469999 24.709999 24.459999 24.629999 27115400
CSCO 2013-06-28 24.43 24.610001 24.299999 24.34 35574300
CSCO 2013-07-01 24.42 24.83 24.309999 24.34 33674000
CSCO 2013-07-02 24.24 24.639999 24.219999 24.32 31098600
CSCO 2013-07-03 24.360001 24.84 24.27 24.59 24775000
CSCO 2013-07-05 24.639999 24.66 24.25 24.57 19984900
CSCO 2013-07-08 24.66 24.75 24.389999 24.629999 34669400
CSCO 2013-07-09 24.76 25.200001 24.74 25.16 46103900
CSCO 2013-07-10 25.07 25.559999 25.059999 25.41 37757800
CSCO 2013-07-11 25.620001 25.93 25.57 25.870001 45944600
CSCO 2013-07-12 25.85 25.950001 25.66 25.940001 28410100
CSCO 2013-07-15 25.780001 25.99 25.639999 25.93 26879600
CSCO 2013-07-16 25.860001 25.99 25.629999 25.709999 26336200
CSCO 2013-07-17 25.799999 25.860001 25.6 25.719999 22080800
CSCO 2013-07-18 25.870001 26.15 25.73 25.860001 32996900
CSCO 2013-07-19 25.860001 26.0 25.620001 25.82 39224200
CSCO 2013-07-22 26.0 26.040001 25.48 25.719999 30419600
CSCO 2013-07-23 25.700001 25.77 25.49 25.559999 27954800
CSCO 2013-07-24 25.84 25.99 25.450001 25.59 27330800
CSCO 2013-07-25 25.6 25.620001 25.309999 25.5 31482600
CSCO 2013-07-26 25.25 25.5 25.23 25.5 19946400
CSCO 2013-07-29 25.360001 25.469999 25.23 25.33 17839400
CSCO 2013-07-30 25.459999 26.040001 25.41 25.67 45348500
CSCO 2013-07-31 25.799999 25.889999 25.549999 25.59 30709400
CSCO 2013-08-01 25.790001 25.93 25.65 25.889999 23330000
CSCO 2013-08-02 25.799999 26.190001 25.73 26.190001 26496700
CSCO 2013-08-05 26.110001 26.42 26.110001 26.309999 28701800
CSCO 2013-08-06 26.41 26.41 26.059999 26.209999 26093500
CSCO 2013-08-07 26.309999 26.49 26.120001 26.120001 33489600
CSCO 2013-08-08 26.27 26.32 26.18 26.26 20512100
CSCO 2013-08-09 26.299999 26.35 25.860001 26.049999 27309000
CSCO 2013-08-12 25.860001 26.450001 25.85 26.34 32103600
CSCO 2013-08-13 26.450001 26.48 26.07 26.32 36466000
CSCO 2013-08-14 26.450001 26.450001 25.969999 26.379999 77049400
CSCO 2013-08-15 24.389999 24.83 24.280001 24.48 130110100
CSCO 2013-08-16 24.530001 24.66 24.25 24.27 42426200
CSCO 2013-08-19 24.32 24.66 24.25 24.27 39630400
CSCO 2013-08-20 24.280001 24.559999 24.219999 24.32 43650200
CSCO 2013-08-21 24.360001 24.48 24.049999 24.07 33392900
CSCO 2013-08-22 24.07 24.219999 23.959999 24.01 24327000
CSCO 2013-08-23 24.07 24.16 23.84 23.860001 41268600
CSCO 2013-08-26 23.84 24.049999 23.76 23.83 35708500
CSCO 2013-08-27 23.719999 23.790001 23.440001 23.48 39768700
CSCO 2013-08-28 23.549999 23.58 23.379999 23.450001 28035900
CSCO 2013-08-29 23.469999 23.75 23.450001 23.450001 26605500
CSCO 2013-08-30 23.459999 23.549999 23.219999 23.309999 35248400
CSCO 2013-09-03 23.58 23.77 23.459999 23.48 31875000
CSCO 2013-09-04 23.52 23.92 23.5 23.77 27443900
CSCO 2013-09-05 23.809999 23.84 23.540001 23.690001 23926000
CSCO 2013-09-06 23.82 23.84 23.389999 23.549999 28615800
CSCO 2013-09-09 23.610001 23.98 23.58 23.92 22744700
CSCO 2013-09-10 24.030001 24.25 24.0 24.16 29302400
CSCO 2013-09-11 24.200001 24.41 24.18 24.379999 25153200
CSCO 2013-09-12 24.42 24.450001 24.24 24.290001 22340000
CSCO 2013-09-13 24.33 24.41 24.200001 24.32 18509900
CSCO 2013-09-16 24.43 24.469999 24.129999 24.379999 32119900
CSCO 2013-09-17 24.389999 24.549999 24.299999 24.370001 19999500
CSCO 2013-09-18 24.33 24.799999 24.299999 24.799999 29541300
CSCO 2013-09-19 24.5 24.75 24.41 24.610001 40090900
CSCO 2013-09-20 24.73 24.75 24.43 24.51 37420400
CSCO 2013-09-23 24.379999 24.450001 24.110001 24.27 26910300
CSCO 2013-09-24 24.139999 24.32 23.940001 24.139999 29762400
CSCO 2013-09-25 24.190001 24.549999 24.120001 24.43 26563800
CSCO 2013-09-26 24.299999 24.360001 23.690001 23.77 54577900
CSCO 2013-09-27 23.35 23.549999 23.049999 23.33 82455500
CSCO 2013-09-30 23.120001 23.530001 23.02 23.43 40335700
CSCO 2013-10-01 23.33 23.48 23.200001 23.24 30137600
CSCO 2013-10-02 23.1 23.360001 23.0 23.32 40084700
CSCO 2013-10-03 23.24 23.35 22.940001 23.01 38161100
CSCO 2013-10-04 22.959999 23.09 22.85 23.02 33607800
CSCO 2013-10-07 22.76 23.040001 22.629999 22.889999 29575900
CSCO 2013-10-08 22.969999 22.969999 22.620001 22.639999 31865700
CSCO 2013-10-09 22.66 22.76 22.290001 22.5 45438300
CSCO 2013-10-10 22.700001 23.08 22.6 23.01 38817500
CSCO 2013-10-11 23.02 23.379999 22.969999 23.280001 27773800
CSCO 2013-10-14 23.16 23.360001 23.07 23.34 29103100
CSCO 2013-10-15 23.360001 23.42 23.17 23.18 26201200
CSCO 2013-10-16 23.219999 23.299999 22.809999 23.0 40483000
CSCO 2013-10-17 22.799999 22.879999 22.42 22.780001 69366300
CSCO 2013-10-18 22.860001 23.139999 22.76 22.959999 44486600
CSCO 2013-10-21 23.110001 23.110001 22.809999 22.93 34594600
CSCO 2013-10-22 22.99 23.0 22.42 22.65 64553000
CSCO 2013-10-23 22.610001 22.639999 22.200001 22.26 49021400
CSCO 2013-10-24 22.34 22.43 22.1 22.370001 50130300
CSCO 2013-10-25 22.59 22.629999 22.35 22.459999 34253400
CSCO 2013-10-28 22.4 22.549999 22.309999 22.549999 24072100
CSCO 2013-10-29 22.66 22.93 22.559999 22.83 30074200
CSCO 2013-10-30 22.870001 22.940001 22.66 22.709999 30465600
CSCO 2013-10-31 22.639999 22.709999 22.440001 22.559999 34497400
CSCO 2013-11-01 22.66 22.68 22.4 22.57 33328700
CSCO 2013-11-04 22.549999 22.639999 22.42 22.58 28617000
CSCO 2013-11-05 22.610001 23.25 22.42 23.07 46343600
CSCO 2013-11-06 23.209999 23.370001 23.02 23.280001 48257800
CSCO 2013-11-07 23.41 23.559999 23.07 23.110001 35502900
CSCO 2013-11-08 23.280001 23.52 23.09 23.51 30884100
CSCO 2013-11-11 23.5 23.58 23.4 23.450001 22694900
CSCO 2013-11-12 23.43 23.84 23.43 23.73 38031100
CSCO 2013-11-13 23.6 24.0 23.51 24.0 75234900
CSCO 2013-11-14 20.940001 21.440001 20.77 21.370001 243255400
CSCO 2013-11-15 21.459999 21.690001 21.26 21.540001 85506000
CSCO 2013-11-18 21.6 21.719999 21.200001 21.290001 66008900
CSCO 2013-11-19 21.309999 21.540001 21.120001 21.42 57309700
CSCO 2013-11-20 21.469999 21.469999 21.219999 21.23 44299700
CSCO 2013-11-21 21.360001 21.49 21.25 21.469999 40695500
CSCO 2013-11-22 21.41 21.5 21.309999 21.459999 41105000
CSCO 2013-11-25 21.450001 21.52 21.27 21.27 37566000
CSCO 2013-11-26 21.299999 21.41 21.08 21.209999 48629300
CSCO 2013-11-27 21.290001 21.35 21.15 21.27 40021100
CSCO 2013-11-29 21.389999 21.440001 21.200001 21.25 25043700
CSCO 2013-12-02 21.290001 21.299999 21.059999 21.09 35385200
CSCO 2013-12-03 21.049999 21.26 21.02 21.26 52496700
CSCO 2013-12-04 21.09 21.35 21.07 21.25 44535000
CSCO 2013-12-05 21.200001 21.299999 20.889999 20.91 61782100
CSCO 2013-12-06 21.120001 21.32 21.07 21.280001 51266300
CSCO 2013-12-09 21.299999 21.33 21.200001 21.219999 41430000
CSCO 2013-12-10 21.26 21.34 21.15 21.209999 45957600
CSCO 2013-12-11 20.99 21.01 20.65 20.879999 66075000
CSCO 2013-12-12 20.82 20.83 20.26 20.51 69575100
CSCO 2013-12-13 20.58 20.58 20.219999 20.24 51883000
CSCO 2013-12-16 20.35 20.75 20.25 20.68 54485600
CSCO 2013-12-17 20.74 21.129999 20.68 20.92 45343300
CSCO 2013-12-18 20.879999 21.040001 20.52 21.0 55495300
CSCO 2013-12-19 21.07 21.08 20.77 21.07 36678100
CSCO 2013-12-20 21.059999 21.25 20.959999 21.129999 64140500
CSCO 2013-12-23 21.25 21.629999 21.219999 21.57 41245900
CSCO 2013-12-24 21.459999 21.76 21.440001 21.690001 18372000
CSCO 2013-12-26 21.719999 21.879999 21.719999 21.799999 17064400
CSCO 2013-12-27 21.790001 22.049999 21.780001 22.02 24098500
CSCO 2013-12-30 22.0 22.33 22.0 22.25 27711600
CSCO 2013-12-31 22.25 22.469999 22.15 22.43 33240500
CSCO 2014-01-02 22.17 22.290001 21.91 22.0 44377000
CSCO 2014-01-03 22.09 22.120001 21.83 21.98 36328200
CSCO 2014-01-06 21.959999 22.23 21.93 22.01 34150300
CSCO 2014-01-07 22.26 22.41 22.15 22.309999 37368800
CSCO 2014-01-08 22.290001 22.360001 22.15 22.290001 38362700
CSCO 2014-01-09 22.290001 22.309999 21.92 22.09 31794000
CSCO 2014-01-10 22.23 22.280001 21.99 22.219999 30318600
CSCO 2014-01-13 22.389999 22.82 22.139999 22.190001 59600000
CSCO 2014-01-14 22.33 22.52 22.200001 22.41 44300800
CSCO 2014-01-15 22.5 23.0 22.42 22.780001 61767800
CSCO 2014-01-16 22.85 22.91 22.629999 22.780001 38918100
CSCO 2014-01-17 22.58 22.780001 22.58 22.74 44349100
CSCO 2014-01-21 22.91 22.950001 22.639999 22.83 33423000
CSCO 2014-01-22 22.91 22.950001 22.780001 22.84 30700100
CSCO 2014-01-23 22.690001 22.85 22.459999 22.559999 37013600
CSCO 2014-01-24 22.4 22.540001 22.17 22.200001 40917300
CSCO 2014-01-27 21.77 22.110001 21.76 22.0 60510000
CSCO 2014-01-28 21.879999 22.0 21.700001 21.75 41431800
CSCO 2014-01-29 21.620001 21.84 21.6 21.65 35406500
CSCO 2014-01-30 21.77 21.99 21.629999 21.98 42883000
CSCO 2014-01-31 21.610001 21.99 21.610001 21.91 43325300
CSCO 2014-02-03 21.93 21.950001 21.459999 21.549999 60693300
CSCO 2014-02-04 21.58 21.82 21.4 21.799999 46626500
CSCO 2014-02-05 21.690001 22.07 21.58 21.98 46291400
CSCO 2014-02-06 22.040001 22.58 21.969999 22.49 49584300
CSCO 2014-02-07 22.52 22.719999 22.299999 22.67 54109200
CSCO 2014-02-10 22.639999 22.879999 22.559999 22.83 45300500
CSCO 2014-02-11 22.780001 22.879999 22.67 22.709999 45804800
CSCO 2014-02-12 22.610001 22.92 22.52 22.85 69832400
CSCO 2014-02-13 21.99 22.27 21.68 22.27 153739400
CSCO 2014-02-14 22.219999 22.77 22.200001 22.559999 64513500
CSCO 2014-02-18 22.49 22.540001 22.33 22.41 31014400
CSCO 2014-02-19 22.33 22.559999 22.219999 22.280001 29309100
CSCO 2014-02-20 22.24 22.4 22.16 22.299999 26215000
CSCO 2014-02-21 22.370001 22.450001 22.129999 22.129999 31483000
CSCO 2014-02-24 22.190001 22.34 22.0 22.120001 41858000
CSCO 2014-02-25 22.15 22.219999 21.76 21.84 45303600
CSCO 2014-02-26 21.84 22.02 21.549999 21.93 43574600
CSCO 2014-02-27 21.879999 22.049999 21.860001 21.92 25804000
CSCO 2014-02-28 21.969999 22.110001 21.700001 21.799999 40863200
CSCO 2014-03-03 21.57 21.82 21.440001 21.57 37292900
CSCO 2014-03-04 21.780001 21.889999 21.700001 21.82 35673900
CSCO 2014-03-05 21.9 22.049999 21.809999 21.870001 28203400
CSCO 2014-03-06 21.879999 21.98 21.75 21.82 23567000
CSCO 2014-03-07 21.92 21.940001 21.66 21.73 33180000
CSCO 2014-03-10 21.629999 21.82 21.6 21.690001 26163300
CSCO 2014-03-11 21.860001 21.93 21.58 21.610001 34642200
CSCO 2014-03-12 21.530001 21.92 21.530001 21.82 31854300
CSCO 2014-03-13 21.889999 21.92 21.5 21.52 42144400
CSCO 2014-03-14 21.549999 21.65 21.280001 21.35 38256700
CSCO 2014-03-17 21.35 21.620001 21.27 21.51 33221900
CSCO 2014-03-18 21.34 21.709999 21.290001 21.629999 45849600
CSCO 2014-03-19 21.690001 21.799999 21.559999 21.629999 32674300
CSCO 2014-03-20 21.59 22.0 21.59 21.83 34952800
CSCO 2014-03-21 21.940001 22.1 21.58 21.639999 97372900
CSCO 2014-03-24 21.68 21.790001 21.469999 21.57 32782100
CSCO 2014-03-25 21.690001 22.360001 21.65 22.34 53374300
CSCO 2014-03-26 22.440001 22.690001 22.32 22.32 67098900
CSCO 2014-03-27 22.129999 22.389999 21.940001 22.02 52152300
CSCO 2014-03-28 22.09 22.540001 22.049999 22.33 49289400
CSCO 2014-03-31 22.49 22.639999 22.4 22.42 32887800
CSCO 2014-04-01 22.33 23.309999 22.299999 23.1 80106400
CSCO 2014-04-02 23.110001 23.129999 22.76 22.99 38363700
CSCO 2014-04-03 23.049999 23.299999 23.0 23.09 30311200
CSCO 2014-04-04 23.280001 23.35 22.6 22.709999 49382300
CSCO 2014-04-07 22.6 23.07 22.5 22.85 55317100
CSCO 2014-04-08 22.639999 22.969999 22.6 22.940001 37373900
CSCO 2014-04-09 23.0 23.32 22.889999 23.120001 37888600
CSCO 2014-04-10 23.17 23.26 22.5 22.65 53927000
CSCO 2014-04-11 22.549999 22.99 22.43 22.459999 47253900
CSCO 2014-04-14 22.629999 22.940001 22.48 22.85 35804300
CSCO 2014-04-15 22.84 23.0 22.610001 22.889999 29845400
CSCO 2014-04-16 23.030001 23.15 22.83 23.030001 31451900
CSCO 2014-04-17 23.01 23.290001 22.780001 23.209999 47813400
CSCO 2014-04-21 23.219999 23.59 23.18 23.4 38795200
CSCO 2014-04-22 23.43 23.610001 23.4 23.52 28725000
CSCO 2014-04-23 23.52 23.57 23.24 23.5 29972800
CSCO 2014-04-24 23.639999 23.639999 23.24 23.33 33976700
CSCO 2014-04-25 23.27 23.32 22.879999 23.0 25087300
CSCO 2014-04-28 23.15 23.24 22.790001 23.02 36817100
CSCO 2014-04-29 23.200001 23.209999 23.059999 23.16 14582400
CSCO 2014-04-30 23.08 23.139999 22.92 23.110001 23979300
CSCO 2014-05-01 23.139999 23.15 22.91 23.01 17463700
CSCO 2014-05-02 23.110001 23.120001 22.9 22.940001 18757000
CSCO 2014-05-05 22.9 23.0 22.719999 22.959999 17859200
CSCO 2014-05-06 22.84 22.889999 22.629999 22.719999 21815200
CSCO 2014-05-07 22.719999 22.9 22.43 22.870001 38895200
CSCO 2014-05-08 22.9 23.17 22.76 23.02 32181400
CSCO 2014-05-09 22.959999 23.110001 22.92 23.02 22593900
CSCO 2014-05-12 23.040001 23.34 23.0 23.190001 40216100
CSCO 2014-05-13 23.139999 23.209999 22.76 22.860001 57933100
CSCO 2014-05-14 22.92 23.049999 22.629999 22.809999 59330100
CSCO 2014-05-15 24.27 24.690001 24.120001 24.18 120944500
CSCO 2014-05-16 24.139999 24.450001 24.059999 24.370001 40477000
CSCO 2014-05-19 24.24 24.450001 24.120001 24.35 39388900
CSCO 2014-05-20 24.26 24.389999 24.02 24.120001 56321600
CSCO 2014-05-21 24.219999 24.65 24.17 24.48 65262600
CSCO 2014-05-22 24.42 24.540001 24.290001 24.379999 26751000
CSCO 2014-05-23 24.379999 24.57 24.35 24.52 27778000
CSCO 2014-05-27 24.74 24.879999 24.629999 24.709999 32365700
CSCO 2014-05-28 24.629999 24.93 24.629999 24.82 28650600
CSCO 2014-05-29 24.85 24.92 24.559999 24.68 21642000
CSCO 2014-05-30 24.709999 24.75 24.48 24.620001 29368700
CSCO 2014-06-02 24.639999 24.799999 24.559999 24.780001 20393300
CSCO 2014-06-03 24.75 24.82 24.450001 24.68 23339100
CSCO 2014-06-04 24.610001 24.65 24.4 24.5 20635100
CSCO 2014-06-05 24.620001 24.74 24.41 24.700001 23320300
CSCO 2014-06-06 24.73 24.950001 24.709999 24.83 22485100
CSCO 2014-06-09 24.790001 24.950001 24.719999 24.799999 18818400
CSCO 2014-06-10 24.73 25.1 24.6 25.0 36582000
CSCO 2014-06-11 24.85 25.17 24.790001 25.040001 36170300
CSCO 2014-06-12 24.950001 25.01 24.620001 24.66 26900400
CSCO 2014-06-13 24.67 24.780001 24.6 24.700001 20947600
CSCO 2014-06-16 24.52 24.73 24.450001 24.530001 19251300
CSCO 2014-06-17 24.49 24.620001 24.41 24.5 17972800
CSCO 2014-06-18 24.700001 24.75 24.459999 24.629999 24723700
CSCO 2014-06-19 24.620001 24.709999 24.450001 24.709999 20646800
CSCO 2014-06-20 24.629999 24.9 24.610001 24.83 39707300
CSCO 2014-06-23 24.809999 24.9 24.65 24.700001 18751100
CSCO 2014-06-24 24.620001 24.74 24.52 24.530001 24302000
CSCO 2014-06-25 24.549999 24.780001 24.41 24.719999 22579500
CSCO 2014-06-26 24.66 24.809999 24.48 24.65 19134400
CSCO 2014-06-27 24.6 24.780001 24.48 24.700001 34999300
CSCO 2014-06-30 24.67 24.9 24.620001 24.85 23992100
CSCO 2014-07-01 24.99 25.110001 24.77 25.08 34613200
CSCO 2014-07-02 24.969999 25.139999 24.870001 25.030001 30197200
CSCO 2014-07-03 25.15 25.25 25.129999 25.190001 19598800
CSCO 2014-07-07 25.0 25.25 24.969999 25.23 21293500
CSCO 2014-07-08 25.209999 25.309999 25.059999 25.07 34622900
CSCO 2014-07-09 25.219999 25.5 25.139999 25.440001 35610300
CSCO 2014-07-10 25.25 25.52 25.219999 25.440001 27278600
CSCO 2014-07-11 25.52 25.65 25.440001 25.52 20945900
CSCO 2014-07-14 25.610001 25.65 25.4 25.440001 19243600
CSCO 2014-07-15 25.379999 25.68 25.360001 25.67 29468800
CSCO 2014-07-16 25.73 26.049999 25.73 25.98 40458600
CSCO 2014-07-17 25.84 26.0 25.58 25.629999 29568000
CSCO 2014-07-18 25.700001 25.959999 25.67 25.91 25465300
CSCO 2014-07-21 25.889999 25.950001 25.719999 25.85 20825400
CSCO 2014-07-22 25.950001 26.08 25.91 25.950001 28734800
CSCO 2014-07-23 25.719999 25.790001 25.549999 25.68 28759200
CSCO 2014-07-24 25.780001 25.9 25.68 25.83 21876300
CSCO 2014-07-25 25.799999 26.02 25.68 25.969999 28640100
CSCO 2014-07-28 25.73 26.0 25.57 25.92 27686400
CSCO 2014-07-29 25.879999 26.01 25.690001 25.709999 22441500
CSCO 2014-07-30 25.83 25.84 25.469999 25.629999 26119900
CSCO 2014-07-31 25.48 25.5 25.17 25.23 28219900
CSCO 2014-08-01 25.139999 25.209999 24.799999 25.0 28609200
CSCO 2014-08-04 24.940001 25.219999 24.860001 25.17 17252200
CSCO 2014-08-05 25.02 25.120001 24.870001 24.969999 21176500
CSCO 2014-08-06 24.93 25.209999 24.85 24.93 20990600
CSCO 2014-08-07 25.01 25.110001 24.690001 24.860001 24123500
CSCO 2014-08-08 24.870001 25.059999 24.74 25.030001 21648600
CSCO 2014-08-11 25.09 25.370001 25.01 25.23 25946200
CSCO 2014-08-12 25.209999 25.27 25.0 25.15 21928200
CSCO 2014-08-13 25.17 25.27 24.93 25.200001 43708600
CSCO 2014-08-14 24.940001 24.940001 24.32 24.540001 63790200
CSCO 2014-08-15 24.66 24.66 24.27 24.43 33624000
CSCO 2014-08-18 24.49 24.66 24.43 24.629999 27666900
CSCO 2014-08-19 24.629999 24.690001 24.6 24.639999 20347000
CSCO 2014-08-20 24.549999 24.75 24.52 24.709999 20228900
CSCO 2014-08-21 24.75 24.91 24.719999 24.889999 20880800
CSCO 2014-08-22 24.870001 24.969999 24.639999 24.65 22453700
CSCO 2014-08-25 24.700001 24.84 24.690001 24.700001 19355800
CSCO 2014-08-26 24.700001 24.93 24.67 24.809999 17053400
CSCO 2014-08-27 24.790001 24.860001 24.709999 24.799999 15748800
CSCO 2014-08-28 24.700001 24.9 24.639999 24.85 15506400
CSCO 2014-08-29 24.9 24.99 24.76 24.99 17972300
CSCO 2014-09-02 24.940001 25.0 24.75 24.879999 19836000
CSCO 2014-09-03 24.940001 25.129999 24.92 25.040001 22043200
CSCO 2014-09-04 25.08 25.139999 24.83 24.91 20268900
CSCO 2014-09-05 24.860001 25.07 24.860001 25.0 19865200
CSCO 2014-09-08 24.93 25.09 24.809999 24.950001 14188500
CSCO 2014-09-09 24.879999 24.969999 24.6 24.860001 19075800
CSCO 2014-09-10 24.84 25.0 24.84 24.93 15738500
CSCO 2014-09-11 24.92 25.200001 24.85 25.18 22105400
CSCO 2014-09-12 25.16 25.26 25.07 25.16 33197300
CSCO 2014-09-15 24.950001 25.09 24.870001 25.059999 33411400
CSCO 2014-09-16 25.0 25.42 24.98 25.219999 31902300
CSCO 2014-09-17 25.139999 25.309999 25.07 25.209999 25703300
CSCO 2014-09-18 25.17 25.27 25.15 25.219999 15939900
CSCO 2014-09-19 25.209999 25.299999 25.01 25.200001 47343700
CSCO 2014-09-22 25.190001 25.190001 24.860001 24.969999 21346700
CSCO 2014-09-23 24.870001 25.030001 24.67 24.700001 20747900
CSCO 2014-09-24 24.73 25.040001 24.629999 24.98 19700400
CSCO 2014-09-25 24.959999 24.959999 24.5 24.540001 27242000
CSCO 2014-09-26 24.5 25.09 24.459999 25.0 29863700
CSCO 2014-09-29 24.73 25.200001 24.73 25.120001 28707700
CSCO 2014-09-30 24.9 25.25 24.85 25.17 36919300
CSCO 2014-10-01 25.200001 25.25 24.940001 25.030001 44916200
CSCO 2014-10-02 25.049999 25.110001 24.75 25.059999 28334000
CSCO 2014-10-03 25.209999 25.370001 25.040001 25.309999 29038300
CSCO 2014-10-06 25.35 25.42 24.959999 25.01 23952600
CSCO 2014-10-07 25.01 25.25 24.59 24.639999 29309600
CSCO 2014-10-08 24.57 24.68 24.18 24.66 40348300
CSCO 2014-10-09 24.51 24.639999 24.18 24.190001 29341200
CSCO 2014-10-10 23.91 24.01 23.34 23.34 48313600
CSCO 2014-10-13 23.24 23.450001 22.93 22.93 33227700
CSCO 2014-10-14 23.059999 23.35 22.959999 23.059999 29317500
CSCO 2014-10-15 22.790001 23.15 22.49 22.959999 40079600
CSCO 2014-10-16 22.65 23.08 22.559999 22.82 30929300
CSCO 2014-10-17 22.98 23.33 22.92 23.25 28485000
CSCO 2014-10-20 22.9 23.08 22.690001 22.93 34386900
CSCO 2014-10-21 23.1 23.6 22.959999 23.51 33712700
CSCO 2014-10-22 23.67 23.68 23.24 23.26 25172900
CSCO 2014-10-23 23.610001 23.76 23.42 23.57 21669900
CSCO 2014-10-24 23.6 23.799999 23.459999 23.780001 19942900
CSCO 2014-10-27 23.620001 23.809999 23.6 23.76 16862700
CSCO 2014-10-28 23.82 24.07 23.82 24.07 17798600
CSCO 2014-10-29 24.01 24.299999 23.92 24.1 18885500
CSCO 2014-10-30 24.0 24.15 23.879999 24.08 32212000
CSCO 2014-10-31 24.59 24.639999 24.18 24.469999 30379100
CSCO 2014-11-03 24.450001 24.59 24.450001 24.58 16383400
CSCO 2014-11-04 24.6 24.91 24.58 24.879999 24620900
CSCO 2014-11-05 24.969999 25.17 24.84 25.15 21979600
CSCO 2014-11-06 25.1 25.280001 25.02 25.26 18373700
CSCO 2014-11-07 25.299999 25.4 25.16 25.33 34001900
CSCO 2014-11-10 25.040001 25.23 24.879999 25.15 32152700
CSCO 2014-11-11 25.200001 25.209999 25.02 25.15 19801700
CSCO 2014-11-12 24.91 25.190001 24.879999 25.110001 42258800
CSCO 2014-11-13 24.93 25.889999 24.879999 25.68 57138800
CSCO 2014-11-14 25.76 26.34 25.65 26.32 48667000
CSCO 2014-11-17 26.110001 26.549999 26.0 26.469999 33224000
CSCO 2014-11-18 26.5 26.74 26.4 26.6 27223100
CSCO 2014-11-19 26.58 26.620001 26.299999 26.59 19882500
CSCO 2014-11-20 26.49 26.84 26.35 26.809999 23440100
CSCO 2014-11-21 26.950001 27.049999 26.67 26.879999 31912100
CSCO 2014-11-24 26.879999 27.120001 26.879999 27.030001 26994800
CSCO 2014-11-25 27.030001 27.299999 27.030001 27.280001 28110100
CSCO 2014-11-26 27.299999 27.459999 27.139999 27.43 19466000
CSCO 2014-11-28 27.52 27.780001 27.360001 27.639999 18138900
CSCO 2014-12-01 27.5 27.610001 27.33 27.59 19670200
CSCO 2014-12-02 27.6 27.959999 27.6 27.82 28247400
CSCO 2014-12-03 27.709999 27.99 27.51 27.950001 27858600
CSCO 2014-12-04 27.92 27.99 27.58 27.77 23797800
CSCO 2014-12-05 27.790001 27.85 27.4 27.5 26722300
CSCO 2014-12-08 27.42 27.530001 27.15 27.23 24275900
CSCO 2014-12-09 26.950001 27.48 26.83 27.42 25885900
CSCO 2014-12-10 27.26 27.360001 26.790001 26.870001 31773400
CSCO 2014-12-11 26.969999 27.360001 26.940001 26.99 22902400
CSCO 2014-12-12 26.709999 27.15 26.700001 26.860001 27032000
CSCO 2014-12-15 26.889999 27.17 26.48 26.68 27503200
CSCO 2014-12-16 26.5 27.17 26.15 26.59 36622000
CSCO 2014-12-17 26.620001 26.9 26.469999 26.809999 36617700
CSCO 2014-12-18 27.040001 27.66 27.040001 27.65 34927700
CSCO 2014-12-19 27.65 27.85 27.549999 27.77 59644100
CSCO 2014-12-22 27.799999 28.290001 27.75 28.219999 28858600
CSCO 2014-12-23 28.219999 28.5 28.190001 28.25 23538600
CSCO 2014-12-24 28.290001 28.59 28.290001 28.299999 11411200
CSCO 2014-12-26 28.5 28.5 28.280001 28.35 9739600
CSCO 2014-12-29 28.35 28.57 28.32 28.459999 13445600
CSCO 2014-12-30 28.440001 28.48 28.309999 28.360001 15487700
CSCO 2014-12-31 28.280001 28.41 27.809999 27.82 21478700
CSCO 2015-01-02 27.860001 28.120001 27.379999 27.610001 22926500
CSCO 2015-01-05 27.32 27.450001 27.0 27.059999 29460600
CSCO 2015-01-06 27.139999 27.68 27.040001 27.049999 47297600
CSCO 2015-01-07 27.139999 27.4 26.98 27.299999 27570800
CSCO 2015-01-08 27.540001 28.09 27.469999 27.51 40907000
CSCO 2015-01-09 27.67 28.07 27.450001 27.790001 33619600
CSCO 2015-01-12 28.0 28.200001 27.82 28.049999 38648400
CSCO 2015-01-13 28.209999 28.700001 27.9 28.1 36074200
CSCO 2015-01-14 27.84 28.049999 27.639999 27.92 29494400
CSCO 2015-01-15 28.09 28.200001 27.35 27.41 29521100
CSCO 2015-01-16 27.360001 27.77 27.209999 27.68 26655100
CSCO 2015-01-20 27.76 28.27 27.66 28.07 33684200
CSCO 2015-01-21 28.059999 28.190001 27.700001 27.84 29298500
CSCO 2015-01-22 27.549999 28.51 27.219999 28.5 49494700
CSCO 2015-01-23 28.360001 28.5 28.139999 28.209999 21802500
CSCO 2015-01-26 28.219999 28.23 27.700001 27.969999 18370100
CSCO 2015-01-27 27.52 27.59 26.66 26.9 46110500
CSCO 2015-01-28 27.389999 27.6 26.799999 26.809999 32381700
CSCO 2015-01-29 26.74 27.309999 26.639999 27.219999 28095400
CSCO 2015-01-30 26.879999 27.110001 26.32 26.370001 38419100
CSCO 2015-02-02 26.389999 26.870001 25.92 26.83 29417000
CSCO 2015-02-03 26.9 27.120001 26.690001 27.120001 28044300
CSCO 2015-02-04 27.059999 27.219999 26.610001 26.690001 27696300
CSCO 2015-02-05 26.75 27.299999 26.58 27.26 20548400
CSCO 2015-02-06 27.370001 27.66 27.139999 27.24 25482400
CSCO 2015-02-09 27.209999 27.41 27.059999 27.120001 23681000
CSCO 2015-02-10 27.16 27.540001 27.15 27.49 22250300
CSCO 2015-02-11 27.65 27.65 26.9 26.93 46213500
CSCO 2015-02-12 28.99 29.58 28.84 29.459999 117439100
CSCO 2015-02-13 29.379999 29.5 29.110001 29.43 50656700
CSCO 2015-02-17 29.26 29.35 29.030001 29.309999 34217200
CSCO 2015-02-18 29.190001 29.549999 29.120001 29.49 24503700
CSCO 2015-02-19 29.309999 29.389999 29.129999 29.309999 21477800
CSCO 2015-02-20 29.35 29.66 29.16 29.610001 25985600
CSCO 2015-02-23 29.629999 29.65 29.42 29.629999 24026800
CSCO 2015-02-24 29.559999 29.709999 29.43 29.629999 18479500
CSCO 2015-02-25 29.440001 29.57 29.32 29.49 17368100
CSCO 2015-02-26 29.52 29.99 29.52 29.91 28305200
CSCO 2015-02-27 29.889999 29.91 29.379999 29.51 29135500
CSCO 2015-03-02 29.360001 30.309999 29.34 30.190001 35981900
CSCO 2015-03-03 30.1 30.120001 29.469999 29.540001 32990300
CSCO 2015-03-04 29.35 29.52 29.110001 29.33 32866900
CSCO 2015-03-05 29.469999 29.49 29.120001 29.299999 17985000
CSCO 2015-03-06 29.110001 29.27 28.799999 28.93 27035000
CSCO 2015-03-09 28.9 29.450001 28.76 29.360001 23007700
CSCO 2015-03-10 29.15 29.17 28.66 28.66 26542300
CSCO 2015-03-11 28.68 28.76 28.209999 28.26 25160200
CSCO 2015-03-12 28.049999 28.540001 28.049999 28.24 22978700
CSCO 2015-03-13 28.02 28.26 27.57 27.940001 36511000
CSCO 2015-03-16 28.1 28.379999 28.040001 28.299999 25358900
CSCO 2015-03-17 28.190001 28.280001 27.950001 28.15 21895700
CSCO 2015-03-18 27.879999 28.34 27.719999 28.15 34910900
CSCO 2015-03-19 28.1 28.540001 28.030001 28.26 27980400
CSCO 2015-03-20 28.450001 28.620001 28.32 28.440001 37628700
CSCO 2015-03-23 28.440001 28.690001 28.360001 28.41 23478600
CSCO 2015-03-24 28.290001 28.57 27.99 28.0 23263600
CSCO 2015-03-25 27.92 28.09 27.459999 27.459999 27158700
CSCO 2015-03-26 27.190001 27.309999 26.620001 27.09 48928100
CSCO 2015-03-27 27.07 27.209999 26.940001 27.129999 20464500
CSCO 2015-03-30 27.219999 27.75 27.219999 27.65 29056300
CSCO 2015-03-31 27.34 27.690001 27.280001 27.530001 29258300
CSCO 2015-04-01 27.309999 27.639999 27.1 27.25 22420500
CSCO 2015-04-02 27.219999 27.5 27.129999 27.129999 19527200
CSCO 2015-04-06 26.959999 27.32 26.84 27.219999 20004000
CSCO 2015-04-07 27.200001 27.559999 27.129999 27.389999 16861800
CSCO 2015-04-08 27.370001 27.66 27.370001 27.549999 19076400
CSCO 2015-04-09 27.59 27.74 27.42 27.629999 16684500
CSCO 2015-04-10 27.58 28.08 27.559999 28.040001 24634600
CSCO 2015-04-13 27.99 28.280001 27.940001 27.98 22769600
CSCO 2015-04-14 28.0 28.059999 27.68 27.809999 19296300
CSCO 2015-04-15 28.1 28.42 27.969999 28.25 31160900
CSCO 2015-04-16 28.190001 28.639999 28.1 28.6 29863500
CSCO 2015-04-17 28.26 28.4 27.9 27.92 36904700
CSCO 2015-04-20 28.16 28.629999 28.16 28.48 21921800
CSCO 2015-04-21 28.719999 28.92 28.66 28.690001 23956900
CSCO 2015-04-22 28.67 28.790001 28.42 28.620001 19111700
CSCO 2015-04-23 28.4 28.82 28.200001 28.68 22230100
CSCO 2015-04-24 29.190001 29.280001 28.67 28.82 27145600
CSCO 2015-04-27 28.879999 29.030001 28.709999 28.889999 22952000
CSCO 2015-04-28 28.799999 29.33 28.76 29.32 24315300
CSCO 2015-04-29 29.059999 29.25 28.9 29.049999 22463700
CSCO 2015-04-30 28.85 29.02 28.68 28.83 26514500
CSCO 2015-05-01 28.809999 29.200001 28.780001 29.129999 18936000
CSCO 2015-05-04 29.08 29.360001 29.07 29.17 16484100
CSCO 2015-05-05 29.17 29.209999 28.84 28.889999 22463800
CSCO 2015-05-06 28.9 29.08 28.690001 28.969999 23572000
CSCO 2015-05-07 28.99 29.120001 28.74 28.809999 22643800
CSCO 2015-05-08 28.99 29.370001 28.99 29.23 22572400
CSCO 2015-05-11 29.5 29.790001 29.200001 29.209999 27045200
CSCO 2015-05-12 29.07 29.440001 28.799999 29.23 31761000
CSCO 2015-05-13 29.139999 29.469999 29.129999 29.35 38264000
CSCO 2015-05-14 29.290001 29.66 28.969999 29.049999 56696300
CSCO 2015-05-15 29.24 29.82 29.16 29.549999 37677300
CSCO 2015-05-18 29.42 29.9 29.42 29.76 23953000
CSCO 2015-05-19 29.870001 29.9 29.629999 29.74 18926300
CSCO 2015-05-20 29.799999 29.85 29.530001 29.620001 19410900
CSCO 2015-05-21 29.610001 29.77 29.43 29.43 20806900
CSCO 2015-05-22 29.389999 29.450001 29.26 29.26 20079700
CSCO 2015-05-26 29.190001 29.25 28.75 28.950001 25877100
CSCO 2015-05-27 29.059999 29.48 29.02 29.309999 23959900
CSCO 2015-05-28 29.34 29.559999 29.16 29.35 18219600
CSCO 2015-05-29 29.32 29.59 29.190001 29.309999 26018100
CSCO 2015-06-01 29.6 29.620001 29.049999 29.18 23799400
CSCO 2015-06-02 29.09 29.27 28.950001 29.08 15995600
CSCO 2015-06-03 29.209999 29.299999 29.049999 29.09 20536900
CSCO 2015-06-04 28.9 29.1 28.540001 28.610001 26774500
CSCO 2015-06-05 28.549999 28.709999 28.49 28.58 25357900
CSCO 2015-06-08 28.67 28.700001 28.23 28.280001 19011700
CSCO 2015-06-09 28.27 28.42 28.01 28.24 15527500
CSCO 2015-06-10 28.469999 28.91 28.27 28.66 26223300
CSCO 2015-06-11 28.75 29.219999 28.75 28.860001 24387100
CSCO 2015-06-12 28.66 28.67 28.309999 28.540001 21919500
CSCO 2015-06-15 28.23 28.52 28.110001 28.48 25722100
CSCO 2015-06-16 28.35 28.790001 28.280001 28.709999 16920300
CSCO 2015-06-17 28.84 29.040001 28.66 28.93 20959000
CSCO 2015-06-18 28.85 29.35 28.82 29.209999 24156100
CSCO 2015-06-19 29.24 29.32 28.940001 29.030001 31970100
CSCO 2015-06-22 29.1 29.219999 28.82 28.940001 20160000
CSCO 2015-06-23 29.0 29.040001 28.620001 28.790001 21041300
CSCO 2015-06-24 28.790001 28.85 28.49 28.51 20978800
CSCO 2015-06-25 28.559999 28.65 28.379999 28.4 14606100
CSCO 2015-06-26 28.49 28.49 28.01 28.280001 28087800
CSCO 2015-06-29 27.99 28.110001 27.5 27.540001 31838300
CSCO 2015-06-30 27.83 27.83 27.33 27.459999 31236800
CSCO 2015-07-01 27.42 27.5 27.07 27.35 24461300
CSCO 2015-07-02 27.370001 27.57 27.290001 27.33 15635500
CSCO 2015-07-06 27.0 27.26 26.889999 27.219999 22858200
CSCO 2015-07-07 27.219999 27.450001 26.889999 27.360001 25436700
CSCO 2015-07-08 27.08 27.16 26.84 26.99 27863400
CSCO 2015-07-09 27.379999 27.450001 26.9 26.91 20129700
CSCO 2015-07-10 27.27 27.360001 27.040001 27.280001 16079300
CSCO 2015-07-13 27.49 27.799999 27.42 27.790001 20623100
CSCO 2015-07-14 27.870001 28.040001 27.700001 28.030001 20932800
CSCO 2015-07-15 27.860001 28.24 27.809999 28.110001 23378400
CSCO 2015-07-16 28.24 28.42 28.209999 28.32 21058100
CSCO 2015-07-17 28.27 28.309999 27.969999 28.18 24248900
CSCO 2015-07-20 28.129999 28.16 27.879999 28.030001 19477000
CSCO 2015-07-21 27.959999 28.25 27.790001 27.84 23874000
CSCO 2015-07-22 27.83 28.059999 27.440001 27.530001 26889200
CSCO 2015-07-23 27.700001 28.25 27.58 28.01 34103200
CSCO 2015-07-24 28.450001 28.77 28.379999 28.4 39471700
CSCO 2015-07-27 28.309999 28.559999 28.190001 28.209999 30914400
CSCO 2015-07-28 28.34 28.35 27.85 28.209999 23573200
CSCO 2015-07-29 28.200001 28.52 28.02 28.4 21419900
CSCO 2015-07-30 28.219999 28.459999 28.200001 28.299999 17458100
CSCO 2015-07-31 28.389999 28.559999 28.16 28.42 20376000
CSCO 2015-08-03 28.41 28.59 28.110001 28.360001 17450900
CSCO 2015-08-04 28.219999 28.459999 27.889999 28.030001 18578100
CSCO 2015-08-05 28.110001 28.6 28.1 28.27 19236200
CSCO 2015-08-06 28.370001 28.67 28.0 28.209999 20143800
CSCO 2015-08-07 28.17 28.23 27.9 28.15 16039400
CSCO 2015-08-10 28.48 28.700001 28.27 28.59 23740000
CSCO 2015-08-11 28.24 28.389999 27.85 28.02 25391900
CSCO 2015-08-12 27.799999 28.1 27.41 27.9 41085000
CSCO 2015-08-13 28.780001 29.209999 28.690001 28.700001 61154000
CSCO 2015-08-14 28.780001 29.049999 28.75 29.030001 24890800
CSCO 2015-08-17 28.65 28.969999 28.51 28.83 21264000
CSCO 2015-08-18 28.709999 28.719999 28.18 28.25 32210400
CSCO 2015-08-19 28.1 28.24 27.719999 27.799999 30023900
CSCO 2015-08-20 27.559999 27.75 27.040001 27.040001 37889400
CSCO 2015-08-21 26.879999 27.34 26.469999 26.469999 48502400
CSCO 2015-08-24 24.889999 26.08 23.030001 25.190001 61667000
CSCO 2015-08-25 25.940001 25.99 24.6 24.620001 40610100
CSCO 2015-08-26 25.280001 25.74 24.709999 25.68 54783200
CSCO 2015-08-27 26.0 26.190001 25.610001 26.17 36504700
CSCO 2015-08-28 25.91 26.049999 25.82 26.0 26918900
CSCO 2015-08-31 25.940001 26.110001 25.74 25.879999 32388300
CSCO 2015-09-01 25.219999 25.620001 25.01 25.120001 32705400
CSCO 2015-09-02 25.59 25.66 25.08 25.65 27925300
CSCO 2015-09-03 25.879999 26.15 25.73 25.9 27958400
CSCO 2015-09-04 25.42 25.65 25.35 25.52 26903500
CSCO 2015-09-08 25.98 26.33 25.91 26.299999 20932900
CSCO 2015-09-09 26.5 26.73 25.879999 25.940001 25032300
CSCO 2015-09-10 25.9 26.49 25.85 26.26 26424600
CSCO 2015-09-11 26.0 26.18 25.809999 26.02 21529100
CSCO 2015-09-14 26.15 26.17 25.66 25.700001 18636000
CSCO 2015-09-15 25.559999 26.08 25.559999 25.98 20479400
CSCO 2015-09-16 26.07 26.1 25.85 26.07 21245300
CSCO 2015-09-17 25.959999 26.280001 25.809999 25.879999 25409600
CSCO 2015-09-18 25.57 25.74 25.25 25.540001 40020100
CSCO 2015-09-21 25.450001 25.82 25.35 25.540001 21945600
CSCO 2015-09-22 25.059999 25.209999 24.969999 25.139999 21305200
CSCO 2015-09-23 25.219999 25.309999 25.01 25.280001 18804200
CSCO 2015-09-24 25.09 25.5 24.92 25.41 35598000
CSCO 2015-09-25 25.809999 26.299999 25.799999 26.030001 37618300
CSCO 2015-09-28 25.83 26.02 25.59 25.66 27211200
CSCO 2015-09-29 25.639999 25.93 25.559999 25.639999 27095600
CSCO 2015-09-30 26.0 26.379999 25.879999 26.25 32093700
CSCO 2015-10-01 26.049999 26.16 25.549999 25.73 26933200
CSCO 2015-10-02 25.4 25.790001 25.34 25.76 34910700
CSCO 2015-10-05 26.040001 26.98 25.969999 26.85 30217900
CSCO 2015-10-06 27.030001 27.469999 26.98 27.23 33758200
CSCO 2015-10-07 27.52 27.950001 27.0 27.540001 29749700
CSCO 2015-10-08 27.51 28.02 27.43 27.91 22500200
CSCO 2015-10-09 28.01 28.15 27.82 27.91 22125800
CSCO 2015-10-12 27.93 28.1 27.76 27.959999 14486000
CSCO 2015-10-13 27.75 27.950001 27.74 27.85 15107200
CSCO 2015-10-14 27.75 27.9 27.59 27.82 20144000
CSCO 2015-10-15 28.1 28.190001 27.870001 28.15 18996900
CSCO 2015-10-16 28.34 28.35 28.0 28.25 19948300
CSCO 2015-10-19 28.120001 28.290001 27.940001 28.25 20778100
CSCO 2015-10-20 28.200001 28.52 28.15 28.5 20335800
CSCO 2015-10-21 28.6 28.82 28.219999 28.280001 19008900
CSCO 2015-10-22 28.559999 29.209999 28.5 29.01 32162500
CSCO 2015-10-23 29.02 29.379999 28.93 29.35 26076900
CSCO 2015-10-26 29.32 29.49 28.879999 28.950001 20354800
CSCO 2015-10-27 28.719999 29.059999 28.58 29.049999 19480600
CSCO 2015-10-28 29.290001 29.450001 29.040001 29.360001 23741400
CSCO 2015-10-29 29.15 29.209999 28.93 29.139999 16717800
CSCO 2015-10-30 29.0 29.25 28.85 28.85 22334100
CSCO 2015-11-02 28.870001 28.870001 28.51 28.77 28912600
CSCO 2015-11-03 28.610001 28.709999 28.49 28.610001 30555300
CSCO 2015-11-04 28.790001 28.82 28.370001 28.469999 28591800
CSCO 2015-11-05 28.5 28.610001 28.290001 28.43 21988600
CSCO 2015-11-06 28.309999 28.549999 28.16 28.450001 26107600
CSCO 2015-11-09 28.35 28.49 28.0 28.18 25865900
CSCO 2015-11-10 28.18 28.219999 27.9 27.98 26701800
CSCO 2015-11-11 28.1 28.1 27.75 27.82 32599300
CSCO 2015-11-12 27.74 28.07 27.719999 27.83 38135900
CSCO 2015-11-13 26.290001 26.68 25.82 26.209999 94556200
CSCO 2015-11-16 26.07 27.0 26.059999 26.790001 44949600
CSCO 2015-11-17 26.799999 27.27 26.68 26.809999 30490200
CSCO 2015-11-18 27.0 27.16 26.73 27.120001 27015700
CSCO 2015-11-19 27.1 27.65 27.049999 27.370001 27417400
CSCO 2015-11-20 27.59 27.780001 27.459999 27.57 26502800
CSCO 2015-11-23 27.65 27.84 27.34 27.43 24684600
CSCO 2015-11-24 27.25 27.440001 27.0 27.27 32859200
CSCO 2015-11-25 27.32 27.389999 27.0 27.24 22472500
CSCO 2015-11-27 27.25 27.48 27.24 27.32 9532300
CSCO 2015-11-30 27.34 27.48 27.200001 27.25 30736700
CSCO 2015-12-01 27.200001 27.65 27.200001 27.57 31406300
CSCO 2015-12-02 27.49 27.9 27.370001 27.440001 29178200
CSCO 2015-12-03 27.629999 27.690001 26.82 26.950001 25783800
CSCO 2015-12-04 26.950001 27.549999 26.950001 27.48 28143700
CSCO 2015-12-07 27.559999 27.559999 27.26 27.49 15350200
CSCO 2015-12-08 27.17 27.290001 27.02 27.15 18635700
CSCO 2015-12-09 26.959999 27.35 26.66 26.73 24127400
CSCO 2015-12-10 26.74 27.040001 26.66 26.77 23382400
CSCO 2015-12-11 26.49 26.49 26.129999 26.16 34295700
CSCO 2015-12-14 26.299999 26.52 25.959999 26.49 32642100
CSCO 2015-12-15 26.719999 27.110001 26.610001 26.85 30393700
CSCO 2015-12-16 27.0 27.290001 26.68 27.24 22731500
CSCO 2015-12-17 27.290001 27.309999 26.700001 26.719999 24812200
CSCO 2015-12-18 26.6 26.82 26.26 26.27 36732700
CSCO 2015-12-21 26.58 26.65 26.41 26.639999 20242900
CSCO 2015-12-22 26.85 26.9 26.559999 26.889999 18966300
CSCO 2015-12-23 27.040001 27.41 27.0 27.4 18803700
CSCO 2015-12-24 27.41 27.549999 27.370001 27.379999 8166300
CSCO 2015-12-28 27.299999 27.370001 27.129999 27.309999 14204900
CSCO 2015-12-29 27.440001 27.82 27.4 27.77 16319600
CSCO 2015-12-30 27.66 27.77 27.52 27.530001 10620300
CSCO 2015-12-31 27.379999 27.450001 27.139999 27.16 17041500
CSCO 2016-01-04 26.389999 26.42 25.879999 26.41 35827100
CSCO 2016-01-05 26.540001 26.66 26.18 26.290001 22024900
CSCO 2016-01-06 26.08 26.139999 25.82 26.01 30799800
CSCO 2016-01-07 25.49 25.74 25.120001 25.41 43235400
CSCO 2016-01-08 25.549999 25.629999 24.719999 24.780001 28609700
CSCO 2016-01-11 24.93 25.35 24.93 25.27 32346900
CSCO 2016-01-12 25.51 25.57 25.030001 25.35 30122400
CSCO 2016-01-13 25.42 25.52 24.57 24.6 33431600
CSCO 2016-01-14 24.690001 24.9 24.459999 24.66 42902400
CSCO 2016-01-15 23.93 24.43 23.57 23.620001 64092800
CSCO 2016-01-19 23.799999 24.030001 23.59 23.85 52533500
CSCO 2016-01-20 23.4 23.51 22.469999 22.9 83632400
CSCO 2016-01-21 23.09 23.450001 22.870001 22.9 46267900
CSCO 2016-01-22 23.6 23.639999 22.99 23.370001 55049000
CSCO 2016-01-25 23.379999 23.52 23.139999 23.17 64066100
CSCO 2016-01-26 23.24 23.85 23.24 23.719999 25162200
CSCO 2016-01-27 23.690001 23.9 23.299999 23.43 24654000
CSCO 2016-01-28 23.73 23.790001 22.98 23.110001 31833500
CSCO 2016-01-29 23.4 23.799999 23.200001 23.790001 39692600
CSCO 2016-02-01 23.459999 23.57 23.23 23.48 24006400
CSCO 2016-02-02 23.23 23.25 22.73 22.83 36203700
CSCO 2016-02-03 23.09 23.18 22.58 23.1 32231400
CSCO 2016-02-04 23.17 23.57 22.93 23.540001 29280500
CSCO 2016-02-05 23.51 23.66 22.809999 22.889999 32641000
CSCO 2016-02-08 22.629999 23.02 22.48 22.93 38842100
CSCO 2016-02-09 22.6 22.860001 22.530001 22.65 30767200
CSCO 2016-02-10 23.129999 23.129999 22.459999 22.51 36896100
CSCO 2016-02-11 24.09 24.969999 24.09 24.68 92696000
CSCO 2016-02-12 24.889999 25.360001 24.52 25.110001 49753600
CSCO 2016-02-16 25.27 25.98 25.190001 25.84 40401700
CSCO 2016-02-17 26.17 26.59 26.08 26.459999 36904700
CSCO 2016-02-18 26.440001 26.58 26.280001 26.43 31288200
CSCO 2016-02-19 26.27 26.559999 26.25 26.549999 28791700
CSCO 2016-02-22 26.870001 26.91 26.42 26.629999 24608100
CSCO 2016-02-23 26.540001 26.540001 26.059999 26.120001 28097500
CSCO 2016-02-24 25.889999 26.33 25.65 26.32 22960800
CSCO 2016-02-25 26.49 26.6 26.200001 26.6 18655100
CSCO 2016-02-26 26.799999 26.85 26.32 26.41 18113000
CSCO 2016-02-29 26.42 26.65 26.15 26.18 24763100
CSCO 2016-03-01 26.450001 26.93 26.24 26.83 25245400
CSCO 2016-03-02 26.799999 26.91 26.6 26.9 19020100
CSCO 2016-03-03 26.950001 26.969999 26.59 26.870001 19002200
CSCO 2016-03-04 26.92 26.959999 26.67 26.799999 19429900
CSCO 2016-03-07 26.58 27.18 26.33 27.139999 21500100
CSCO 2016-03-08 26.969999 27.299999 26.690001 27.049999 23821300
CSCO 2016-03-09 27.24 27.799999 27.120001 27.610001 38890200
CSCO 2016-03-10 27.76 27.98 27.030001 27.379999 33327300
CSCO 2016-03-11 27.82 27.91 27.67 27.860001 21873100
CSCO 2016-03-14 27.82 27.860001 27.6 27.700001 18291700
CSCO 2016-03-15 27.48 27.690001 27.450001 27.66 16917200
CSCO 2016-03-16 27.52 27.950001 27.51 27.879999 19087800
CSCO 2016-03-17 27.92 28.440001 27.870001 28.190001 28501900
CSCO 2016-03-18 28.23 28.379999 27.969999 28.33 43132400
CSCO 2016-03-21 28.1 28.35 28.040001 28.190001 23799200
CSCO 2016-03-22 28.200001 28.379999 27.9 28.280001 23599300
CSCO 2016-03-23 28.26 28.280001 27.73 27.83 19217500
CSCO 2016-03-24 27.77 28.01 27.59 27.959999 15871900
CSCO 2016-03-28 27.99 28.030001 27.790001 27.9 12785900
CSCO 2016-03-29 27.870001 28.190001 27.690001 28.1 17139300
CSCO 2016-03-30 28.34 28.68 28.26 28.459999 19390200
CSCO 2016-03-31 28.530001 28.67 28.35 28.469999 18377600
CSCO 2016-04-01 28.299999 28.700001 28.120001 28.690001 23026400
CSCO 2016-04-04 28.370001 28.41 28.01 28.139999 17890000
CSCO 2016-04-05 27.639999 27.83 27.459999 27.58 24245700
CSCO 2016-04-06 27.700001 28.040001 27.620001 28.0 20395800
CSCO 2016-04-07 27.9 27.9 27.530001 27.6 17016800
CSCO 2016-04-08 27.709999 27.950001 27.58 27.690001 14495600
CSCO 2016-04-11 27.879999 28.18 27.610001 27.620001 18762900
CSCO 2016-04-12 27.139999 27.66 26.950001 27.639999 27741400
CSCO 2016-04-13 27.959999 28.280001 27.719999 28.23 25433300
CSCO 2016-04-14 28.379999 28.4 28.1 28.25 15049100
CSCO 2016-04-15 28.1 28.129999 27.73 27.9 23804400
CSCO 2016-04-18 27.9 28.25 27.799999 28.190001 15762900
CSCO 2016-04-19 28.33 28.440001 28.200001 28.33 20307700
CSCO 2016-04-20 28.4 28.68 28.26 28.440001 19937800
CSCO 2016-04-21 28.42 28.51 28.16 28.24 17339900
CSCO 2016-04-22 28.299999 28.549999 28.07 28.15 23147600
CSCO 2016-04-25 28.110001 28.280001 27.98 28.23 16434800
CSCO 2016-04-26 28.27 28.49 28.219999 28.450001 18151500
CSCO 2016-04-27 28.440001 28.65 28.309999 28.639999 20931000
CSCO 2016-04-28 28.450001 28.59 27.790001 27.959999 29616200
CSCO 2016-04-29 27.719999 27.83 27.139999 27.49 33890100
CSCO 2016-05-02 27.48 27.52 27.200001 27.370001 27361700
CSCO 2016-05-03 27.16 27.190001 26.610001 26.860001 35319600
CSCO 2016-05-04 26.799999 26.82 26.280001 26.440001 32850800
CSCO 2016-05-05 26.459999 26.57 26.209999 26.209999 23082200
CSCO 2016-05-06 26.190001 26.540001 25.809999 26.530001 25625300
CSCO 2016-05-09 26.52 26.68 26.389999 26.51 16990400
CSCO 2016-05-10 26.67 27.1 26.51 27.030001 22642500
CSCO 2016-05-11 27.09 27.110001 26.68 26.700001 19326100
CSCO 2016-05-12 26.809999 26.809999 26.41 26.67 19681900
CSCO 2016-05-13 26.549999 26.889999 26.459999 26.530001 20865100
CSCO 2016-05-16 26.57 27.120001 26.559999 26.969999 20885900
CSCO 2016-05-17 26.9 27.059999 26.549999 26.65 25921300
CSCO 2016-05-18 26.610001 26.959999 26.49 26.719999 32345500
CSCO 2016-05-19 27.99 28.290001 27.4 27.57 50174600
CSCO 2016-05-20 27.629999 28.15 27.620001 27.969999 32703000
CSCO 2016-05-23 27.780001 28.25 27.780001 27.940001 19850000
CSCO 2016-05-24 28.01 28.58 28.01 28.469999 26514800
CSCO 2016-05-25 28.58 29.0 28.52 28.92 25696800
CSCO 2016-05-26 28.860001 29.040001 28.799999 28.9 19366300
CSCO 2016-05-27 28.950001 29.040001 28.790001 28.92 16673300
CSCO 2016-05-31 28.799999 29.08 28.76 29.049999 28606300
CSCO 2016-06-01 28.84 29.040001 28.799999 28.9 22268700
CSCO 2016-06-02 28.98 29.15 28.92 29.08 19538200
CSCO 2016-06-03 29.129999 29.209999 28.9 29.129999 18677700
CSCO 2016-06-06 29.07 29.41 29.059999 29.1 16167100
CSCO 2016-06-07 28.9 29.35 28.82 29.07 21566600
CSCO 2016-06-08 29.09 29.27 29.059999 29.139999 17772900
CSCO 2016-06-09 28.969999 29.190001 28.83 29.139999 18349900
CSCO 2016-06-10 28.790001 29.030001 28.77 29.030001 18244200
CSCO 2016-06-13 28.969999 29.190001 28.82 28.84 17137000
CSCO 2016-06-14 28.66 29.0 28.629999 28.959999 19279700
CSCO 2016-06-15 28.49 28.860001 28.41 28.65 30738600
CSCO 2016-06-16 28.379999 28.92 28.370001 28.870001 17504100
CSCO 2016-06-17 28.879999 29.0 28.690001 28.950001 32333500
CSCO 2016-06-20 29.040001 29.219999 28.780001 28.799999 22100800
CSCO 2016-06-21 28.969999 29.0 28.73 28.77 19098600
CSCO 2016-06-22 28.870001 29.08 28.68 28.719999 18273300
CSCO 2016-06-23 29.030001 29.23 28.959999 29.219999 19415600
CSCO 2016-06-24 28.16 28.57 27.700001 27.75 44408900
CSCO 2016-06-27 27.48 27.549999 27.129999 27.309999 29973100
CSCO 2016-06-28 27.549999 27.85 27.5 27.790001 24646900
CSCO 2016-06-29 28.129999 28.33 27.9 28.26 25593000
CSCO 2016-06-30 28.379999 28.690001 28.07 28.690001 25184400
CSCO 2016-07-01 28.780001 28.93 28.59 28.799999 20901300
CSCO 2016-07-05 28.23 28.620001 28.219999 28.33 22116900
CSCO 2016-07-06 28.450001 28.77 28.17 28.719999 24844000
CSCO 2016-07-07 28.719999 28.9 28.610001 28.74 17394900
CSCO 2016-07-08 28.91 29.280001 28.879999 29.26 24647400
CSCO 2016-07-11 29.34 29.700001 29.26 29.43 22045200
CSCO 2016-07-12 29.719999 29.74 29.52 29.610001 22157500
CSCO 2016-07-13 29.719999 29.83 29.58 29.75 18038100
CSCO 2016-07-14 29.84 29.99 29.639999 29.76 19332200
CSCO 2016-07-15 29.93 29.950001 29.66 29.82 17800400
CSCO 2016-07-18 29.75 30.0 29.74 29.91 17484900
CSCO 2016-07-19 29.91 30.01 29.77 29.92 18516000
CSCO 2016-07-20 30.040001 30.690001 29.98 30.629999 50168800
CSCO 2016-07-21 30.639999 30.719999 30.370001 30.58 21582700
CSCO 2016-07-22 30.700001 30.870001 30.540001 30.709999 19399600
CSCO 2016-07-25 30.67 30.83 30.629999 30.790001 15174200
CSCO 2016-07-26 30.799999 31.15 30.709999 30.879999 21328200
CSCO 2016-07-27 30.950001 30.969999 30.66 30.76 22723000
CSCO 2016-07-28 30.65 30.74 30.370001 30.52 22470500
CSCO 2016-07-29 30.6 30.690001 30.469999 30.530001 23807200
CSCO 2016-08-01 30.700001 30.75 30.360001 30.73 22438700
CSCO 2016-08-02 30.82 30.82 30.4 30.620001 24485200
CSCO 2016-08-03 30.51 30.74 30.51 30.719999 15962500
CSCO 2016-08-04 30.780001 30.91 30.709999 30.799999 18586500
CSCO 2016-08-05 30.9 31.07 30.690001 31.040001 18873300
CSCO 2016-08-08 31.0 31.190001 30.860001 31.01 19019900
CSCO 2016-08-09 31.110001 31.25 30.84 30.940001 19159500
CSCO 2016-08-10 31.01 31.129999 30.74 30.85 16684300
CSCO 2016-08-11 30.950001 31.02 30.860001 30.950001 24020900
CSCO 2016-08-12 30.92 30.99 30.799999 30.870001 13430600
CSCO 2016-08-15 30.98 31.24 30.889999 31.190001 21944700
CSCO 2016-08-16 31.219999 31.23 30.98 31.120001 23399700
CSCO 2016-08-17 30.969999 30.969999 30.33 30.719999 55071200
CSCO 2016-08-18 30.41 30.67 30.059999 30.48 48710500
CSCO 2016-08-19 30.370001 30.65 30.24 30.52 25131300
CSCO 2016-08-22 30.440001 30.780001 30.370001 30.629999 28680000
CSCO 2016-08-23 30.83 31.059999 30.790001 30.98 23493600
CSCO 2016-08-24 30.98 31.200001 30.950001 31.059999 24474700
CSCO 2016-08-25 31.059999 31.389999 31.02 31.290001 22917100
CSCO 2016-08-26 31.34 31.66 31.190001 31.35 21106200
CSCO 2016-08-29 31.43 31.700001 31.41 31.58 21101700
CSCO 2016-08-30 31.610001 31.66 31.41 31.540001 17794800
CSCO 2016-08-31 31.450001 31.58 31.25 31.440001 20418800
CSCO 2016-09-01 31.42 31.639999 31.26 31.58 15980500
CSCO 2016-09-02 31.65 31.950001 31.65 31.83 18156500
CSCO 2016-09-06 31.93 31.940001 31.700001 31.870001 17656500
CSCO 2016-09-07 31.790001 31.93 31.75 31.790001 14050500
CSCO 2016-09-08 31.719999 31.75 31.42 31.469999 19913700
CSCO 2016-09-09 31.139999 31.34 30.85 30.85 25450500
CSCO 2016-09-12 30.610001 31.5 30.6 31.440001 22612500
CSCO 2016-09-13 31.26 31.35 30.9 31.059999 23617900
CSCO 2016-09-14 31.01 31.23 30.809999 31.0 24262900
CSCO 2016-09-15 30.629999 31.389999 30.610001 31.309999 25554500
CSCO 2016-09-16 31.120001 31.139999 30.700001 30.84 37416300
CSCO 2016-09-19 30.85 31.25 30.82 31.02 16833500
CSCO 2016-09-20 31.08 31.219999 31.040001 31.1 15878900
CSCO 2016-09-21 31.110001 31.379999 30.969999 31.360001 21169400
CSCO 2016-09-22 31.5 31.799999 31.49 31.66 20261900
CSCO 2016-09-23 31.709999 31.799999 31.309999 31.34 20442200
CSCO 2016-09-26 31.1 31.16 30.790001 31.07 20361500
CSCO 2016-09-27 31.09 31.610001 30.959999 31.48 18045400
CSCO 2016-09-28 31.440001 31.59 31.360001 31.5 15841000
CSCO 2016-09-29 31.51 31.57 31.25 31.389999 15417100
CSCO 2016-09-30 31.610001 31.799999 31.559999 31.719999 30380600
CSCO 2016-10-03 31.309999 31.58 31.200001 31.5 14070500
CSCO 2016-10-04 31.459999 31.629999 31.15 31.35 18460400
CSCO 2016-10-05 31.41 31.68 31.41 31.59 11808600
CSCO 2016-10-06 31.57 31.629999 31.209999 31.48 14077100
CSCO 2016-10-07 31.48 31.6 31.23 31.469999 13073200
CSCO 2016-10-10 31.540001 31.68 31.440001 31.469999 12759400
CSCO 2016-10-11 31.52 31.530001 30.85 31.040001 19412000
CSCO 2016-10-12 30.530001 30.629999 29.940001 30.34 36899900
CSCO 2016-10-13 30.09 30.25 29.860001 30.17 24286600
CSCO 2016-10-14 30.35 30.549999 30.16 30.18 20545100
CSCO 2016-10-17 30.129999 30.42 30.1 30.219999 13957500
CSCO 2016-10-18 30.690001 30.690001 30.43 30.440001 14444900
CSCO 2016-10-19 30.440001 30.450001 30.190001 30.35 14830900
CSCO 2016-10-20 30.280001 30.370001 30.040001 30.16 17315300
CSCO 2016-10-21 30.01 30.200001 29.92 30.15 15140500
CSCO 2016-10-24 30.34 30.5 30.299999 30.459999 14115300
CSCO 2016-10-25 30.5 30.51 30.23 30.34 15257800
CSCO 2016-10-26 30.59 30.860001 30.32 30.549999 18008600
CSCO 2016-10-27 30.6 30.67 30.360001 30.379999 16926200
CSCO 2016-10-28 30.360001 30.799999 30.35 30.59 19946800
CSCO 2016-10-31 30.34 30.77 30.32 30.68 23225400
CSCO 2016-11-01 30.85 30.860001 30.23 30.48 17542100
CSCO 2016-11-02 30.43 30.68 30.23 30.389999 19174000
CSCO 2016-11-03 30.5 30.559999 30.24 30.32 15937100
CSCO 2016-11-04 29.98 30.5 29.629999 30.190001 18524000
CSCO 2016-11-07 30.709999 31.059999 30.610001 30.940001 23061100
CSCO 2016-11-08 30.940001 31.200001 30.73 31.0 19399800
CSCO 2016-11-09 31.040001 31.49 30.700001 31.360001 38564100
CSCO 2016-11-10 31.41 31.76 30.809999 31.0 38345000
CSCO 2016-11-11 30.93 31.469999 30.92 31.360001 23150300
CSCO 2016-11-14 31.43 31.67 31.35 31.370001 22917600
CSCO 2016-11-15 31.27 31.85 31.27 31.700001 24160200
CSCO 2016-11-16 31.620001 31.889999 31.51 31.57 27097100
CSCO 2016-11-17 29.91 30.049999 29.610001 30.049999 75252300
CSCO 2016-11-18 30.110001 30.360001 30.01 30.18 38748600
CSCO 2016-11-21 30.299999 30.33 30.01 30.049999 27481700
CSCO 2016-11-22 30.08 30.190001 29.85 29.889999 26769300
CSCO 2016-11-23 29.83 29.950001 29.559999 29.709999 24496800
CSCO 2016-11-25 29.6 30.15 29.549999 30.09 17678900
CSCO 2016-11-28 30.08 30.09 29.82 29.92 21468900
CSCO 2016-11-29 29.940001 30.1 29.790001 29.83 23553700
CSCO 2016-11-30 29.76 29.950001 29.68 29.82 26224900
CSCO 2016-12-01 29.84 29.85 29.4 29.450001 25996200
CSCO 2016-12-02 29.309999 29.559999 29.120001 29.25 27069500
CSCO 2016-12-05 29.33 29.6 29.290001 29.530001 20865800
CSCO 2016-12-06 29.42 29.59 29.24 29.33 27352100
CSCO 2016-12-07 29.48 30.040001 29.32 29.950001 30180100
CSCO 2016-12-08 30.110001 30.33 29.92 29.950001 21369900
CSCO 2016-12-09 29.98 30.07 29.73 30.059999 21362000
CSCO 2016-12-12 30.08 30.200001 30.030001 30.17 17287800
CSCO 2016-12-13 30.299999 30.639999 30.200001 30.59 25052900
CSCO 2016-12-14 30.6 31.07 30.41 30.459999 27556000
CSCO 2016-12-15 30.59 30.799999 30.51 30.629999 20914100
CSCO 2016-12-16 30.700001 30.719999 30.27 30.59 45875500
CSCO 2016-12-19 30.65 30.870001 30.540001 30.75 18178500
CSCO 2016-12-20 30.83 30.870001 30.459999 30.559999 17475200
CSCO 2016-12-21 30.690001 30.690001 30.41 30.42 14488900
CSCO 2016-12-22 30.4 30.48 30.25 30.459999 12935800
CSCO 2016-12-23 30.540001 30.6 30.4 30.530001 9167500
CSCO 2016-12-27 30.639999 30.82 30.6 30.68 14175500
CSCO 2016-12-28 30.700001 30.77 30.35 30.42 12022200
CSCO 2016-12-29 30.370001 30.549999 30.33 30.459999 10995600
CSCO 2016-12-30 30.559999 30.6 30.129999 30.219999 20190000
CSCO 2017-01-03 30.370001 30.559999 30.209999 30.540001 22370600
CSCO 2017-01-04 30.24 30.42 30.02 30.1 22281000
CSCO 2017-01-05 30.1 30.360001 30.07 30.17 18372500
CSCO 2017-01-06 30.17 30.35 30.030001 30.23 15923200
CSCO 2017-01-09 30.219999 30.33 30.08 30.18 17177800
CSCO 2017-01-10 30.190001 30.549999 30.1 30.379999 21046000
CSCO 2017-01-11 30.33 30.41 30.030001 30.15 22291300
CSCO 2017-01-12 30.15 30.16 29.799999 30.040001 18611100
CSCO 2017-01-13 30.1 30.219999 30.01 30.07 17136600
CSCO 2017-01-17 30.0 30.25 29.84 29.99 21983500
CSCO 2017-01-18 30.120001 30.18 29.950001 30.030001 15724000
CSCO 2017-01-19 30.01 30.190001 29.92 29.98 16866000
CSCO 2017-01-20 30.120001 30.25 30.0 30.1 22754400
CSCO 2017-01-23 30.139999 30.299999 30.09 30.27 17155300
CSCO 2017-01-24 30.34 30.75 30.290001 30.6 24934200
CSCO 2017-01-25 31.040001 31.049999 30.65 30.700001 23630500
CSCO 2017-01-26 30.76 30.84 30.559999 30.74 20116800
CSCO 2017-01-27 30.76 30.98 30.629999 30.98 18461900
CSCO 2017-01-30 30.940001 31.0 30.629999 30.83 15481800
CSCO 2017-01-31 30.68 30.889999 30.58 30.719999 16603100
CSCO 2017-02-01 30.85 30.85 30.42 30.5 19504600
CSCO 2017-02-02 30.690001 31.26 30.530001 31.18 27456700
CSCO 2017-02-03 31.27 31.35 31.120001 31.32 21288800
CSCO 2017-02-06 31.290001 31.309999 31.120001 31.299999 16774200
CSCO 2017-02-07 31.379999 31.639999 31.33 31.450001 18420200
CSCO 2017-02-08 31.459999 31.549999 31.25 31.27 20434300
CSCO 2017-02-09 31.35 31.690001 31.299999 31.5 18706900
CSCO 2017-02-10 31.48 31.629999 31.24 31.51 21557700
CSCO 2017-02-13 31.67 32.0 31.549999 31.969999 26518800
CSCO 2017-02-14 31.9 32.310001 31.77 32.310001 31463500
CSCO 2017-02-15 32.349998 32.84 32.290001 32.82 41169400
CSCO 2017-02-16 33.259998 33.970001 33.25 33.599998 50143700
CSCO 2017-02-17 33.52 33.77 33.43 33.740002 31841200
CSCO 2017-02-21 33.689999 34.209999 33.66 34.130001 26992700
CSCO 2017-02-22 34.040001 34.150002 33.66 34.09 26632700
CSCO 2017-02-23 34.279999 34.279999 33.950001 34.040001 17450100
CSCO 2017-02-24 33.98 34.32 33.799999 34.32 21137300
CSCO 2017-02-27 34.209999 34.32 34.119999 34.259998 15625400
CSCO 2017-02-28 34.16 34.290001 34.040001 34.18 23093100
CSCO 2017-03-01 34.279999 34.509998 34.18 34.439999 22754200
CSCO 2017-03-02 34.41 34.529999 34.209999 34.389999 16137700
CSCO 2017-03-03 34.419998 34.439999 34.23 34.290001 14175000
CSCO 2017-03-06 34.040001 34.279999 33.959999 34.189999 17605100
CSCO 2017-03-07 34.0 34.25 33.990002 34.200001 21033700
CSCO 2017-03-08 34.18 34.23 33.93 34.02 18686700
CSCO 2017-03-09 34.040001 34.110001 33.869999 34.07 17490200
CSCO 2017-03-10 34.240002 34.299999 34.080002 34.259998 19038400
CSCO 2017-03-13 34.220001 34.330002 34.0 34.099998 16164800
CSCO 2017-03-14 33.939999 34.139999 33.84 34.119999 14578400
CSCO 2017-03-15 34.07 34.349998 34.049999 34.240002 14961700
CSCO 2017-03-16 34.25 34.48 34.099998 34.23 14521600
CSCO 2017-03-17 34.349998 34.380001 34.189999 34.23 26787200
CSCO 2017-03-20 34.200001 34.389999 34.200001 34.279999 14974100
CSCO 2017-03-21 34.450001 34.470001 33.779999 33.880001 21406000
CSCO 2017-03-22 33.779999 34.200001 33.779999 34.099998 16646100
CSCO 2017-03-23 34.080002 34.259998 33.91 33.959999 16709300
CSCO 2017-03-24 34.07 34.299999 33.950001 34.080002 18125100
CSCO 2017-03-27 33.82 34.029999 33.75 33.990002 17740600
CSCO 2017-03-28 33.900002 34.209999 33.82 34.02 21179300
CSCO 2017-03-29 34.0 34.049999 33.650002 33.740002 16504100
CSCO 2017-03-30 33.799999 33.93 33.720001 33.740002 12801600
CSCO 2017-03-31 33.720001 33.880001 33.66 33.799999 14038500
CSCO 2017-04-03 33.700001 33.939999 33.459999 33.580002 19367800
CSCO 2017-04-04 33.25 33.419998 32.93 33.41 18602600
CSCO 2017-04-05 33.490002 33.529999 32.970001 33.0 17572500
CSCO 2017-04-06 33.0 33.279999 32.889999 33.080002 15316800
CSCO 2017-04-07 33.099998 33.150002 32.919998 32.959999 13942800
CSCO 2017-04-10 32.959999 33.220001 32.869999 33.009998 14824100
CSCO 2017-04-11 33.040001 33.080002 32.639999 32.919998 18945800
CSCO 2017-04-12 32.860001 32.959999 32.5 32.619999 25455100
CSCO 2017-04-13 32.709999 32.849998 32.419998 32.419998 16234900
CSCO 2017-04-17 32.48 32.669998 32.450001 32.610001 11961200
CSCO 2017-04-18 32.560001 32.73 32.450001 32.669998 13349600
CSCO 2017-04-19 32.799999 32.889999 32.610001 32.650002 16373800
CSCO 2017-04-20 32.790001 32.950001 32.720001 32.830002 11927500
CSCO 2017-04-21 32.939999 32.939999 32.669998 32.82 13877700
CSCO 2017-04-24 33.240002 33.360001 33.130001 33.279999 15400500
CSCO 2017-04-25 33.389999 33.52 33.349998 33.419998 15058800
CSCO 2017-04-26 33.580002 33.630001 33.369999 33.400002 17949700
CSCO 2017-04-27 34.009998 34.110001 33.619999 33.75 26639000
CSCO 2017-04-28 33.880001 34.080002 33.669998 34.07 20461700
CSCO 2017-05-01 34.110001 34.139999 33.810001 33.970001 13577300
CSCO 2017-05-02 34.060001 34.240002 33.93 34.240002 15983600
CSCO 2017-05-03 34.16 34.34 34.119999 34.25 14432200
CSCO 2017-05-04 34.330002 34.490002 34.07 34.18 13638500
CSCO 2017-05-05 34.25 34.400002 34.07 34.389999 15091800
CSCO 2017-05-08 34.459999 34.599998 34.150002 34.290001 13232700
CSCO 2017-05-09 34.139999 34.259998 33.84 33.900002 18855900
CSCO 2017-05-10 33.900002 33.900002 33.580002 33.740002 17481400
CSCO 2017-05-11 33.720001 33.82 33.48 33.630001 17515600
CSCO 2017-05-12 33.599998 33.619999 33.139999 33.450001 20194300
CSCO 2017-05-15 34.0 34.459999 33.970001 34.23 31531000
CSCO 2017-05-16 34.240002 34.330002 34.029999 34.299999 18950000
CSCO 2017-05-17 34.200001 34.310001 33.799999 33.82 38787800
CSCO 2017-05-18 31.1 31.51 30.370001 31.379999 85500500
CSCO 2017-05-19 31.74 31.780001 31.02 31.209999 39859200
CSCO 2017-05-22 31.15 31.98 31.15 31.59 35085200
CSCO 2017-05-23 31.83 31.870001 31.52 31.76 29827500
CSCO 2017-05-24 31.93 31.940001 31.219999 31.49 23446300
CSCO 2017-05-25 31.549999 31.690001 31.370001 31.440001 21586500
CSCO 2017-05-26 31.51 31.59 31.360001 31.5 16403100
CSCO 2017-05-30 31.4 31.809999 31.389999 31.68 17108300
CSCO 2017-05-31 31.780001 31.889999 31.469999 31.530001 30196700
CSCO 2017-06-01 31.52 31.82 31.469999 31.82 15525500
CSCO 2017-06-02 31.93 32.060001 31.68 31.98 20085200
CSCO 2017-06-05 32.049999 32.049999 31.57 31.76 15976000
CSCO 2017-06-06 31.75 31.76 31.5 31.559999 16186600
CSCO 2017-06-07 31.610001 31.719999 31.440001 31.610001 14948400
CSCO 2017-06-08 31.530001 31.809999 31.52 31.610001 21828600
CSCO 2017-06-09 31.639999 31.83 31.09 31.370001 25376600
CSCO 2017-06-12 31.34 31.639999 31.15 31.25 25784400
CSCO 2017-06-13 31.299999 31.799999 31.280001 31.700001 27781000
CSCO 2017-06-14 31.870001 31.969999 31.33 31.6 24940400
CSCO 2017-06-15 31.25 31.639999 31.219999 31.58 19328000
CSCO 2017-06-16 31.610001 31.639999 31.200001 31.629999 36367400
CSCO 2017-06-19 31.77 32.02 31.58 31.99 18459200
CSCO 2017-06-20 31.940001 32.16 31.84 31.85 18190100
CSCO 2017-06-21 31.73 31.870001 31.51 31.84 20386100
CSCO 2017-06-22 31.91 32.0 31.700001 31.85 19436600
CSCO 2017-06-23 31.85 32.299999 31.75 32.09 25792200
CSCO 2017-06-26 32.220001 32.5 32.18 32.240002 22175000
CSCO 2017-06-27 32.09 32.259998 31.76 31.76 23224200
CSCO 2017-06-28 31.780001 32.279999 31.76 32.080002 17732300
CSCO 2017-06-29 31.790001 32.029999 31.25 31.41 27664500
CSCO 2017-06-30 31.790001 31.790001 31.299999 31.299999 23604600
CSCO 2017-07-03 31.09 31.639999 31.030001 31.33 14112100
CSCO 2017-07-05 30.85 31.27 30.73 31.110001 24270300
CSCO 2017-07-06 30.99 31.02 30.67 30.719999 20789100
CSCO 2017-07-07 30.76 31.07 30.75 30.9 15860600
CSCO 2017-07-10 30.879999 31.09 30.82 30.98 15528800
CSCO 2017-07-11 31.049999 31.120001 30.860001 31.09 12806000
CSCO 2017-07-12 31.25 31.440001 31.15 31.16 18586200
CSCO 2017-07-13 31.26 31.280001 31.08 31.27 15934200
CSCO 2017-07-14 31.370001 31.450001 31.27 31.42 13573100
CSCO 2017-07-17 31.5 31.639999 31.450001 31.5 16427500
CSCO 2017-07-18 31.41 31.51 31.17 31.51 15530700
CSCO 2017-07-19 31.51 32.049999 31.459999 31.9 21567900
CSCO 2017-07-20 31.91 32.049999 31.76 31.860001 16389500
CSCO 2017-07-21 31.860001 32.029999 31.709999 31.84 13973800
CSCO 2017-07-24 31.860001 31.93 31.66 31.860001 15504100
CSCO 2017-07-25 31.9 32.25 31.879999 32.119999 14990000
CSCO 2017-07-26 32.119999 32.23 31.51 31.66 21941500
CSCO 2017-07-27 31.73 31.75 31.209999 31.57 21437400
CSCO 2017-07-28 31.450001 31.6 31.26 31.52 15771000
CSCO 2017-07-31 31.540001 31.59 31.370001 31.450001 19256400
CSCO 2017-08-01 31.59 31.66 31.43 31.65 12962800
CSCO 2017-08-02 31.57 31.57 31.25 31.52 15845600
CSCO 2017-08-03 31.59 31.719999 31.43 31.559999 14420800
CSCO 2017-08-04 31.67 31.91 31.58 31.799999 16929500
CSCO 2017-08-07 31.790001 31.879999 31.690001 31.84 11877400
CSCO 2017-08-08 31.75 32.0 31.6 31.67 15375700
CSCO 2017-08-09 31.549999 31.68 31.360001 31.620001 16131300
CSCO 2017-08-10 31.559999 31.559999 31.0 31.0 23517400
CSCO 2017-08-11 31.23 31.549999 31.040001 31.469999 20756600
CSCO 2017-08-14 31.690001 31.889999 31.559999 31.84 21761600
CSCO 2017-08-15 31.85 32.209999 31.84 32.09 25251500
CSCO 2017-08-16 32.099998 32.470001 32.060001 32.34 29052000
CSCO 2017-08-17 31.49 31.77 30.85 31.040001 53288800
CSCO 2017-08-18 31.0 31.059999 30.360001 30.370001 34802200
CSCO 2017-08-21 30.370001 30.799999 30.360001 30.68 24198400
CSCO 2017-08-22 30.85 31.33 30.75 31.27 24747200
CSCO 2017-08-23 31.209999 31.4 30.91 30.92 22436600
CSCO 2017-08-24 30.950001 31.4 30.9 31.24 22576100
CSCO 2017-08-25 31.389999 31.799999 31.360001 31.440001 19558300
CSCO 2017-08-28 31.6 31.66 31.41 31.540001 12958900
CSCO 2017-08-29 31.26 31.629999 31.190001 31.48 16362700
CSCO 2017-08-30 31.469999 32.200001 31.42 31.99 22988700
CSCO 2017-08-31 32.099998 32.34 31.99 32.209999 27800200
CSCO 2017-09-01 32.220001 32.349998 32.029999 32.299999 14686600
CSCO 2017-09-05 32.150002 32.240002 31.459999 31.620001 32475500
CSCO 2017-09-06 31.75 31.91 31.629999 31.870001 16962300
CSCO 2017-09-07 31.959999 31.969999 31.74 31.76 14751700
CSCO 2017-09-08 31.68 31.780001 31.459999 31.48 15339500
CSCO 2017-09-11 31.709999 32.299999 31.67 32.189999 22440800
CSCO 2017-09-12 32.299999 32.470001 32.189999 32.41 18923100
CSCO 2017-09-13 32.34 32.389999 31.959999 32.18 22705100
CSCO 2017-09-14 31.91 32.220001 31.91 32.189999 18194800
CSCO 2017-09-15 32.200001 32.5 32.119999 32.439999 29336100
CSCO 2017-09-18 32.43 32.66 32.259998 32.52 17290900
CSCO 2017-09-19 32.459999 32.650002 32.400002 32.490002 12927700
CSCO 2017-09-20 32.549999 32.75 32.389999 32.599998 19865400
CSCO 2017-09-21 32.720001 32.900002 32.5 32.700001 19870000
CSCO 2017-09-22 32.66 33.529999 32.639999 33.369999 28234900
CSCO 2017-09-25 33.310001 33.84 33.200001 33.720001 32396900
CSCO 2017-09-26 33.759998 34.099998 33.669998 33.759998 26138300
CSCO 2017-09-27 33.779999 33.919998 33.299999 33.48 22594600
CSCO 2017-09-28 33.220001 33.459999 33.220001 33.349998 15496900
CSCO 2017-09-29 33.310001 33.669998 33.240002 33.630001 14802700
CSCO 2017-10-02 33.610001 33.77 33.52 33.75 16555200
CSCO 2017-10-03 33.720001 33.900002 33.610001 33.849998 13346900
CSCO 2017-10-04 33.529999 33.560001 33.290001 33.439999 14652200
CSCO 2017-10-05 33.580002 33.669998 33.41 33.59 14524800
CSCO 2017-10-06 33.650002 33.779999 33.52 33.75 15464700
CSCO 2017-10-09 33.77 33.889999 33.610001 33.759998 8728400
CSCO 2017-10-10 33.880001 33.91 33.470001 33.549999 18011000
CSCO 2017-10-11 33.380001 33.630001 33.25 33.59 12561400
CSCO 2017-10-12 33.259998 33.459999 33.169998 33.259998 17905600
CSCO 2017-10-13 33.400002 33.57 33.32 33.470001 13578800
CSCO 2017-10-16 33.599998 33.639999 33.470001 33.540001 10509100
CSCO 2017-10-17 33.59 33.669998 33.459999 33.599998 9303100
CSCO 2017-10-18 33.720001 33.75 33.439999 33.549999 9971200
CSCO 2017-10-19 33.509998 33.889999 33.450001 33.75 13203100
CSCO 2017-10-20 34.02 34.389999 34.009998 34.25 24361400
CSCO 2017-10-23 34.450001 34.68 34.27 34.349998 22632000
CSCO 2017-10-24 34.400002 34.669998 34.25 34.580002 16280200
CSCO 2017-10-25 34.73 34.73 34.16 34.299999 17400900
CSCO 2017-10-26 34.41 34.509998 34.07 34.27 14616100
CSCO 2017-10-27 34.150002 34.619999 34.09 34.43 20356600
CSCO 2017-10-30 34.130001 34.380001 33.82 34.040001 18345100
CSCO 2017-10-31 33.98 34.240002 33.959999 34.150002 13935100
CSCO 2017-11-01 34.290001 34.75 34.279999 34.619999 22051300
CSCO 2017-11-02 34.549999 34.639999 34.16 34.209999 19827600
CSCO 2017-11-03 34.279999 34.490002 34.029999 34.470001 13414400
CSCO 2017-11-06 34.369999 34.560001 34.259998 34.41 12786900
CSCO 2017-11-07 34.32 34.48 34.209999 34.400002 11332900
CSCO 2017-11-08 34.310001 34.5 34.119999 34.5 13061300
CSCO 2017-11-09 34.290001 34.32 33.869999 34.049999 16785000
CSCO 2017-11-10 34.060001 34.09 33.669998 33.990002 19319400
CSCO 2017-11-13 33.860001 34.209999 33.830002 33.950001 16441500
CSCO 2017-11-14 33.860001 34.16 33.799999 34.040001 17468500
CSCO 2017-11-15 33.970001 34.310001 33.75 34.110001 30829600
CSCO 2017-11-16 36.040001 36.669998 35.830002 35.880001 61177100
CSCO 2017-11-17 35.900002 36.32 35.810001 35.900002 27988000
CSCO 2017-11-20 35.93 36.540001 35.93 36.5 26897800
CSCO 2017-11-21 36.75 36.970001 36.580002 36.650002 24146400
CSCO 2017-11-22 36.700001 36.720001 36.360001 36.450001 17226400
CSCO 2017-11-24 36.41 36.57 36.32 36.490002 6155800
CSCO 2017-11-27 36.509998 37.09 36.5 36.869999 20942200
CSCO 2017-11-28 37.0 37.799999 36.98 37.73 30966600
CSCO 2017-11-29 37.75 38.029999 37.23 37.48 36788600
CSCO 2017-11-30 37.619999 37.799999 37.299999 37.299999 30749500
CSCO 2017-12-01 37.09 37.66 36.73 37.599998 26920900
CSCO 2017-12-04 37.810001 37.990002 37.540001 37.720001 29414400
CSCO 2017-12-05 37.740002 37.82 37.169998 37.310001 23288200
CSCO 2017-12-06 37.369999 37.720001 37.25 37.41 16581800
CSCO 2017-12-07 37.259998 37.779999 37.259998 37.400002 17092000
CSCO 2017-12-08 37.59 37.689999 37.419998 37.610001 14044400
CSCO 2017-12-11 37.59 38.040001 37.57 37.959999 16749500
CSCO 2017-12-12 37.790001 38.099998 37.560001 37.91 16658600
CSCO 2017-12-13 38.09 38.369999 38.0 38.150002 20199500
CSCO 2017-12-14 38.200001 38.27 37.849998 37.900002 16738300
CSCO 2017-12-15 38.009998 38.279999 37.700001 38.189999 47167700
CSCO 2017-12-18 38.48 38.889999 38.299999 38.48 21591400
CSCO 2017-12-19 38.66 38.860001 38.279999 38.299999 19695200
CSCO 2017-12-20 38.490002 38.799999 38.209999 38.740002 18939500
CSCO 2017-12-21 38.880001 38.990002 38.490002 38.529999 16387500
CSCO 2017-12-22 38.52 38.740002 38.470001 38.549999 11441600
CSCO 2017-12-26 38.549999 38.68 38.360001 38.48 8186100
CSCO 2017-12-27 38.540001 38.650002 38.450001 38.560001 10543000
CSCO 2017-12-28 38.73 38.73 38.450001 38.59 8807700
CSCO 2017-12-29 38.41 38.619999 38.299999 38.299999 12583600
CSCO 2018-01-02 38.669998 38.950001 38.43 38.860001 20135700
CSCO 2018-01-03 38.720001 39.279999 38.529999 39.169998 29536000
CSCO 2018-01-04 39.049999 39.540001 38.93 38.990002 20731400
CSCO 2018-01-05 39.549999 39.880001 39.369999 39.529999 24588200
CSCO 2018-01-08 39.52 39.959999 39.349998 39.939999 16582000
CSCO 2018-01-09 39.790001 39.959999 39.540001 39.689999 21449800
CSCO 2018-01-10 39.650002 40.240002 39.630001 39.91 19473000
CSCO 2018-01-11 40.139999 40.209999 39.75 40.099998 21685600
CSCO 2018-01-12 40.220001 40.93 40.049999 40.869999 23770500
CSCO 2018-01-16 40.900002 41.16 40.32 40.540001 32845000
CSCO 2018-01-17 40.84 41.32 40.709999 41.200001 24427100
CSCO 2018-01-18 41.240002 41.48 41.029999 41.299999 19610200
CSCO 2018-01-19 41.279999 41.52 41.099998 41.290001 24582000
CSCO 2018-01-22 41.200001 41.66 41.02 41.66 22995100
CSCO 2018-01-23 41.540001 42.130001 41.540001 42.099998 23984500
CSCO 2018-01-24 42.200001 42.689999 42.009998 42.169998 26696200
CSCO 2018-01-25 42.27 42.470001 41.82 41.900002 19207500
CSCO 2018-01-26 42.150002 42.560001 41.950001 42.560001 23380400
CSCO 2018-01-29 42.299999 42.98 42.299999 42.849998 23625900
CSCO 2018-01-30 42.689999 42.860001 41.970001 42.25 28993900
CSCO 2018-01-31 41.98 42.009998 41.349998 41.540001 36512100
CSCO 2018-02-01 41.09 42.110001 40.669998 41.700001 26148500
CSCO 2018-02-02 41.5 41.950001 40.869999 40.93 27224200
CSCO 2018-02-05 40.869999 41.41 38.720001 38.779999 52399600
CSCO 2018-02-06 38.330002 40.310001 37.349998 40.169998 55171600
CSCO 2018-02-07 40.310001 41.209999 40.029999 40.34 32690800
CSCO 2018-02-08 40.439999 40.759998 38.720001 38.77 42982100
CSCO 2018-02-09 39.0 39.919998 38.23 39.529999 51304200
CSCO 2018-02-12 40.52 40.91 40.23 40.599998 38210700
CSCO 2018-02-13 40.5 41.310001 40.220001 41.23 30999100
CSCO 2018-02-14 41.040001 42.259998 40.990002 42.09 43835900
CSCO 2018-02-15 45.07 45.130001 43.259998 44.080002 72267500
CSCO 2018-02-16 43.889999 45.09 43.790001 44.330002 39267500
CSCO 2018-02-20 44.0 44.689999 43.810001 44.060001 29006900
CSCO 2018-02-21 44.110001 44.419998 43.279999 43.310001 28499200
CSCO 2018-02-22 43.490002 43.560001 42.75 42.939999 25887600
CSCO 2018-02-23 43.369999 44.040001 42.919998 44.0 25781400
CSCO 2018-02-26 44.299999 45.450001 44.130001 45.360001 27771100
CSCO 2018-02-27 45.41 45.610001 44.619999 45.040001 27419300
CSCO 2018-02-28 45.27 45.889999 44.779999 44.779999 26885200
CSCO 2018-03-01 44.68 45.0 43.349998 43.799999 32154300
CSCO 2018-03-02 43.290001 44.220001 43.099998 44.060001 28848100
CSCO 2018-03-05 43.919998 44.77 43.700001 44.52 22101700
CSCO 2018-03-06 44.650002 44.790001 44.139999 44.290001 21930000
CSCO 2018-03-07 44.029999 44.389999 43.799999 44.200001 22034400
CSCO 2018-03-08 44.25 44.41 43.939999 44.34 20285600
CSCO 2018-03-09 44.619999 45.540001 44.610001 45.369999 22230900
CSCO 2018-03-12 45.529999 45.869999 45.400002 45.549999 18299800
CSCO 2018-03-13 45.779999 46.16 44.919998 45.16 23411200
CSCO 2018-03-14 45.34 45.759998 45.09 45.279999 21141100
CSCO 2018-03-15 45.299999 45.740002 45.119999 45.330002 23520400
CSCO 2018-03-16 45.330002 45.599998 44.970001 45.009998 56129000
CSCO 2018-03-19 44.59 44.82 43.900002 44.27 26734100
CSCO 2018-03-20 44.490002 44.639999 44.18 44.369999 22809700
CSCO 2018-03-21 44.240002 44.900002 44.130001 44.310001 22528200
CSCO 2018-03-22 43.759998 44.02 43.02 43.07 29520800
CSCO 2018-03-23 43.709999 43.84 42.419998 42.419998 31759200
CSCO 2018-03-26 43.25 44.16 42.830002 44.060001 29731900
CSCO 2018-03-27 44.490002 44.52 42.240002 42.68 30942000
CSCO 2018-03-28 42.509998 42.84 41.619999 41.66 36696800
CSCO 2018-03-29 41.939999 42.93 41.580002 42.889999 55021200
CSCO 2018-04-02 42.52 42.630001 40.529999 41.009998 36791800
CSCO 2018-04-03 41.34 41.5 40.720001 41.380001 28003900
CSCO 2018-04-04 40.389999 41.549999 40.189999 41.200001 30117600
CSCO 2018-04-05 41.5 42.02 41.380001 41.82 29331600
CSCO 2018-04-06 41.400002 41.68 40.450001 40.73 32208700
CSCO 2018-04-09 40.950001 42.060001 40.900002 41.169998 25725800
CSCO 2018-04-10 42.099998 42.709999 41.75 42.509998 22724400
CSCO 2018-04-11 42.419998 42.900002 42.259998 42.43 21693000
CSCO 2018-04-12 42.779999 43.639999 42.73 43.34 22297000
CSCO 2018-04-13 43.549999 43.740002 42.639999 43.0 18272300
CSCO 2018-04-16 43.119999 43.639999 43.029999 43.299999 15807900
CSCO 2018-04-17 43.849998 44.75 43.709999 44.59 21474600
CSCO 2018-04-18 44.610001 44.919998 44.299999 44.630001 17605300
CSCO 2018-04-19 44.419998 44.950001 44.380001 44.560001 21472300
CSCO 2018-04-20 44.5 44.75 43.619999 44.09 23539200
CSCO 2018-04-23 44.259998 44.48 43.869999 44.25 20716800
CSCO 2018-04-24 44.43 44.91 43.330002 43.740002 21421500
CSCO 2018-04-25 43.799999 43.990002 42.75 43.709999 21706000
CSCO 2018-04-26 43.98 44.490002 43.439999 44.209999 20549300
CSCO 2018-04-27 44.689999 45.34 44.360001 44.709999 20077400
CSCO 2018-04-30 44.919998 45.18 44.279999 44.290001 19958500
CSCO 2018-05-01 43.91 44.950001 43.830002 44.830002 16865500
CSCO 2018-05-02 44.91 45.049999 43.799999 43.860001 23601600
CSCO 2018-05-03 44.009998 44.810001 43.439999 44.439999 23750200
CSCO 2018-05-04 44.009998 45.5 43.900002 45.299999 19504100
CSCO 2018-05-07 45.360001 46.0 45.299999 45.73 17822400
CSCO 2018-05-08 45.82 45.869999 45.380001 45.709999 20285300
CSCO 2018-05-09 45.900002 46.099998 45.189999 46.040001 20438300
CSCO 2018-05-10 46.0 46.369999 45.669998 46.299999 18469400
CSCO 2018-05-11 46.09 46.27 45.779999 45.93 17551500
CSCO 2018-05-14 45.75 46.23 45.669998 45.700001 22037700
CSCO 2018-05-15 45.209999 45.549999 44.93 45.48 24753600
CSCO 2018-05-16 45.360001 45.549999 45.009998 45.16 31253700
CSCO 2018-05-17 43.130001 44.16 43.02 43.459999 48210400
CSCO 2018-05-18 43.459999 43.57 43.110001 43.209999 24456000
CSCO 2018-05-21 43.490002 43.939999 43.419998 43.75 21785900
CSCO 2018-05-22 43.790001 43.91 43.48 43.650002 16381800
CSCO 2018-05-23 43.400002 43.700001 42.889999 43.68 20638800
CSCO 2018-05-24 43.599998 43.970001 43.009998 43.57 18377500
CSCO 2018-05-25 43.459999 43.619999 43.209999 43.259998 15362000
CSCO 2018-05-29 42.759998 43.16 42.52 42.970001 25197400
CSCO 2018-05-30 43.080002 43.34 42.830002 42.849998 22498800
CSCO 2018-05-31 42.860001 43.130001 42.610001 42.709999 31439600
CSCO 2018-06-01 42.91 43.689999 42.880001 43.66 18352700
CSCO 2018-06-04 43.5 43.830002 43.209999 43.580002 18087700
CSCO 2018-06-05 43.740002 43.75 43.389999 43.669998 16728800
CSCO 2018-06-06 43.759998 44.310001 43.66 44.259998 17730200
CSCO 2018-06-07 44.240002 44.389999 43.349998 43.650002 19722000
CSCO 2018-06-08 43.52 43.73 43.310001 43.48 18812400
CSCO 2018-06-11 43.619999 43.919998 43.439999 43.689999 15069000
CSCO 2018-06-12 43.68 43.950001 43.470001 43.939999 17564900
CSCO 2018-06-13 44.02 44.529999 43.84 44.009998 24383200
CSCO 2018-06-14 44.23 44.810001 44.049999 44.689999 24020500
CSCO 2018-06-15 44.360001 44.529999 43.59 44.25 49379800
CSCO 2018-06-18 43.869999 44.419998 43.389999 44.209999 17625400
CSCO 2018-06-19 43.619999 44.02 43.439999 43.82 22199200
CSCO 2018-06-20 43.950001 43.990002 43.700001 43.740002 21276500
CSCO 2018-06-21 43.689999 43.779999 43.060001 43.16 20924400
CSCO 2018-06-22 43.34 43.450001 42.889999 43.200001 27460000
CSCO 2018-06-25 42.689999 42.82 41.810001 42.290001 28626700
CSCO 2018-06-26 42.48 43.139999 42.389999 42.549999 22171200
CSCO 2018-06-27 42.73 43.150002 42.279999 42.330002 20794800
CSCO 2018-06-28 42.330002 43.189999 42.279999 42.939999 22197700
CSCO 2018-06-29 43.049999 43.5 42.970001 43.029999 20522900
CSCO 2018-07-02 42.560001 42.830002 42.200001 42.810001 21810900
CSCO 2018-07-03 42.939999 43.23 42.619999 42.669998 13474700
CSCO 2018-07-05 42.560001 42.639999 41.959999 42.560001 18118700
CSCO 2018-07-06 42.389999 42.880001 42.310001 42.709999 20258300
CSCO 2018-07-09 42.75 42.779999 42.360001 42.669998 23210000
CSCO 2018-07-10 42.869999 43.040001 42.709999 42.860001 20224600
CSCO 2018-07-11 42.560001 42.759998 42.439999 42.57 17721600
CSCO 2018-07-12 42.759998 43.630001 42.75 43.580002 17999500
CSCO 2018-07-13 43.52 43.779999 40.939999 41.779999 50831300
CSCO 2018-07-16 42.049999 42.939999 42.0 42.5 24468000
CSCO 2018-07-17 42.209999 42.509998 42.139999 42.34 21188400
CSCO 2018-07-18 42.240002 42.470001 42.150002 42.209999 20364000
CSCO 2018-07-19 42.799999 43.009998 42.220001 42.400002 24498800
CSCO 2018-07-20 42.259998 42.369999 41.860001 42.009998 20732100
CSCO 2018-07-23 41.919998 42.119999 41.439999 42.060001 15656500
CSCO 2018-07-24 42.220001 42.880001 42.07 42.389999 17493900
CSCO 2018-07-25 42.360001 43.220001 42.290001 43.16 20658300
CSCO 2018-07-26 43.580002 43.830002 43.220001 43.529999 23518700
CSCO 2018-07-27 43.259998 43.619999 42.419998 42.57 22050900
CSCO 2018-07-30 42.459999 42.610001 42.080002 42.169998 15300400
CSCO 2018-07-31 42.240002 42.619999 41.919998 42.290001 20900300
CSCO 2018-08-01 41.990002 42.34 41.330002 41.860001 21650000
CSCO 2018-08-02 41.389999 42.599998 41.200001 42.529999 18033200
CSCO 2018-08-03 42.709999 42.880001 42.459999 42.830002 13394300
CSCO 2018-08-06 42.73 43.41 42.66 43.299999 14345800
CSCO 2018-08-07 43.299999 43.639999 43.240002 43.580002 18040500
CSCO 2018-08-08 43.639999 43.959999 43.439999 43.84 13917100
CSCO 2018-08-09 43.889999 44.110001 43.700001 43.779999 14098900
CSCO 2018-08-10 43.689999 43.950001 43.580002 43.779999 14322100
CSCO 2018-08-13 44.080002 44.389999 43.700001 43.75 18113200
CSCO 2018-08-14 43.84 44.279999 43.580002 44.0 15981300
CSCO 2018-08-15 43.66 44.5 43.009998 43.860001 27902200
CSCO 2018-08-16 45.77 46.09 45.080002 45.16 48648500
CSCO 2018-08-17 45.099998 46.080002 44.919998 45.869999 23153900
CSCO 2018-08-20 45.990002 46.330002 45.779999 46.220001 19288500
CSCO 2018-08-21 46.25 46.43 45.720001 45.779999 18617300
CSCO 2018-08-22 45.950001 46.16 45.720001 45.990002 13202900
CSCO 2018-08-23 45.880001 46.25 45.849998 46.02 15379000
CSCO 2018-08-24 46.200001 46.439999 46.07 46.32 15575200
CSCO 2018-08-27 46.5 46.860001 46.34 46.59 17209900
CSCO 2018-08-28 46.779999 47.27 46.619999 46.950001 19147300
CSCO 2018-08-29 47.07 47.619999 46.900002 47.48 20220600
CSCO 2018-08-30 47.310001 47.540001 46.970001 47.150002 16238500
CSCO 2018-08-31 46.91 47.830002 46.799999 47.77 24904200
CSCO 2018-09-04 47.84 48.060001 47.509998 47.73 19122200
CSCO 2018-09-05 47.560001 47.650002 46.759998 47.27 20818100
CSCO 2018-09-06 47.439999 47.900002 47.07 47.279999 16537600
CSCO 2018-09-07 47.009998 47.490002 46.880001 47.049999 17229700
CSCO 2018-09-10 47.299999 47.459999 46.779999 47.07 16597200
CSCO 2018-09-11 46.91 47.169998 46.439999 47.029999 17291500
CSCO 2018-09-12 46.860001 47.009998 46.439999 46.889999 16649400
CSCO 2018-09-13 46.84 47.400002 46.799999 47.240002 17972100
CSCO 2018-09-14 47.27 47.490002 47.099998 47.400002 13937000
CSCO 2018-09-17 47.23 47.580002 47.07 47.110001 14430200
CSCO 2018-09-18 47.07 47.650002 47.07 47.459999 16469600
CSCO 2018-09-19 47.419998 47.619999 47.119999 47.279999 12721900
CSCO 2018-09-20 47.41 47.810001 47.16 47.73 17007800
CSCO 2018-09-21 47.93 48.639999 47.82 48.560001 59664600
CSCO 2018-09-24 48.209999 48.619999 48.189999 48.439999 21819300
CSCO 2018-09-25 48.57 48.880001 48.43 48.470001 15810800
CSCO 2018-09-26 48.740002 49.060001 48.27 48.41 20080100
CSCO 2018-09-27 48.330002 48.759998 48.209999 48.330002 15910100
CSCO 2018-09-28 48.27 48.799999 48.060001 48.650002 15474300
CSCO 2018-10-01 49.0 49.139999 48.669998 48.869999 13669500
CSCO 2018-10-02 48.75 49.139999 48.669998 49.009998 15671600
CSCO 2018-10-03 49.259998 49.470001 49.07 49.139999 16737500
CSCO 2018-10-04 48.630001 48.77 48.040001 48.380001 22110900
CSCO 2018-10-05 48.400002 48.849998 47.610001 48.130001 19103300
CSCO 2018-10-08 47.919998 48.5 47.150002 47.52 23791400
CSCO 2018-10-09 47.529999 48.029999 47.279999 47.490002 17008400
CSCO 2018-10-10 47.439999 47.509998 45.540001 45.630001 33055800
CSCO 2018-10-11 45.459999 45.599998 43.919998 44.119999 36496300
CSCO 2018-10-12 44.93 45.849998 44.459999 45.709999 35424000
CSCO 2018-10-15 45.52 45.720001 44.669998 44.669998 26160500
CSCO 2018-10-16 45.290001 45.939999 44.849998 45.82 22669400
CSCO 2018-10-17 45.889999 46.23 45.220001 45.939999 17803400
CSCO 2018-10-18 46.299999 46.490002 45.150002 45.459999 19044600
CSCO 2018-10-19 45.400002 46.200001 45.130001 45.34 21356300
CSCO 2018-10-22 45.77 46.279999 45.41 45.759998 19195400
CSCO 2018-10-23 45.150002 45.77 44.439999 45.419998 21836200
CSCO 2018-10-24 45.490002 45.68 43.959999 44.07 29588800
CSCO 2018-10-25 44.619999 45.810001 44.209999 45.470001 27054500
CSCO 2018-10-26 44.57 45.110001 43.779999 44.25 31806600
CSCO 2018-10-29 44.889999 45.049999 42.939999 43.84 28214200
CSCO 2018-10-30 43.919998 44.700001 43.75 44.580002 25924600
CSCO 2018-10-31 45.049999 46.299999 44.889999 45.75 26023700
CSCO 2018-11-01 45.669998 45.880001 45.099998 45.650002 24662100
CSCO 2018-11-02 45.720001 46.09 44.98 45.48 25581300
CSCO 2018-11-05 45.740002 46.439999 45.349998 46.139999 17525200
CSCO 2018-11-06 46.040001 46.619999 46.0 46.5 15446700
CSCO 2018-11-07 46.98 47.93 46.75 47.900002 19990400
CSCO 2018-11-08 47.869999 48.439999 47.869999 48.439999 21002000
CSCO 2018-11-09 48.080002 48.25 46.700001 47.110001 22015400
CSCO 2018-11-12 47.139999 47.25 45.540001 45.619999 25913500
CSCO 2018-11-13 45.700001 46.060001 45.029999 45.119999 26196700
CSCO 2018-11-14 45.459999 45.639999 44.080002 44.330002 36613500
CSCO 2018-11-15 46.799999 47.099998 45.150002 46.77 45983300
CSCO 2018-11-16 46.459999 47.040001 46.130001 46.349998 31327400
CSCO 2018-11-19 46.349998 46.580002 45.25 45.75 28370400
CSCO 2018-11-20 44.919998 45.290001 44.139999 44.490002 28430600
CSCO 2018-11-21 44.950001 45.18 44.400002 44.889999 20117400
CSCO 2018-11-23 44.450001 45.119999 44.389999 44.540001 9372900
CSCO 2018-11-26 45.139999 45.639999 45.09 45.57 18275900
CSCO 2018-11-27 45.450001 46.389999 45.209999 46.119999 21472700
CSCO 2018-11-28 46.299999 47.48 46.119999 47.290001 24293800
CSCO 2018-11-29 46.900002 47.759998 46.900002 47.34 22650800
CSCO 2018-11-30 47.27 47.91 46.919998 47.869999 41619100
CSCO 2018-12-03 48.32 48.790001 48.080002 48.740002 24690100
CSCO 2018-12-04 48.700001 49.139999 47.25 47.349998 30802700
CSCO 2018-12-06 46.990002 48.459999 46.470001 48.389999 40133000
CSCO 2018-12-07 48.16 48.490002 46.360001 46.439999 38298000
CSCO 2018-12-10 46.299999 47.130001 45.82 46.860001 28682000
CSCO 2018-12-11 47.860001 47.900002 46.709999 47.09 26048500
CSCO 2018-12-12 47.919998 48.200001 47.360001 47.419998 23157200
CSCO 2018-12-13 47.68 47.970001 47.130001 47.470001 20051700
CSCO 2018-12-14 46.369999 46.619999 45.639999 45.82 27364500
CSCO 2018-12-17 45.82 45.990002 43.91 44.200001 36610300
CSCO 2018-12-18 44.549999 44.610001 43.73 44.060001 30513800
CSCO 2018-12-19 43.889999 44.919998 42.57 43.139999 34820100
CSCO 2018-12-20 42.990002 43.23 41.869999 42.490002 38810900
CSCO 2018-12-21 42.91 43.459999 41.740002 41.849998 77915100
CSCO 2018-12-24 41.700001 41.810001 40.25 40.279999 24069400
CSCO 2018-12-26 40.68 42.5 40.400002 42.470001 33335900
CSCO 2018-12-27 41.889999 42.93 41.150002 42.91 28404100
CSCO 2018-12-28 43.169998 43.529999 42.459999 42.77 22447300
CSCO 2018-12-31 43.189999 43.549999 42.889999 43.330002 20581200
CSCO 2019-01-02 42.279999 43.200001 42.209999 42.950001 23833500
CSCO 2019-01-03 42.299999 42.41 40.959999 41.07 29606700
CSCO 2019-01-04 41.849998 43.0 41.529999 42.919998 27515000
CSCO 2019-01-07 42.860001 43.650002 42.759998 43.209999 19488100
CSCO 2019-01-08 43.57 43.939999 43.099998 43.560001 22071400
CSCO 2019-01-09 43.869999 43.869999 43.169998 43.32 22640000
CSCO 2019-01-10 43.110001 43.290001 42.580002 43.240002 23277600
CSCO 2019-01-11 43.110001 43.540001 42.889999 43.490002 17378400
CSCO 2019-01-14 43.080002 43.389999 43.0 43.209999 16243600
CSCO 2019-01-15 43.330002 44.040001 43.150002 44.02 17744100
CSCO 2019-01-16 44.119999 44.240002 43.759998 43.959999 17262500
CSCO 2019-01-17 43.869999 44.529999 43.799999 44.209999 18826200
CSCO 2019-01-18 44.48 45.349998 44.310001 45.029999 24416500
CSCO 2019-01-22 44.880001 45.240002 44.380001 44.779999 21338400
CSCO 2019-01-23 45.139999 45.880001 45.02 45.459999 24770400
CSCO 2019-01-24 45.630001 45.75 45.23 45.610001 17360600
CSCO 2019-01-25 46.119999 46.66 45.950001 46.130001 24196600
CSCO 2019-01-28 45.73 45.77 45.23 45.75 18296700
CSCO 2019-01-29 45.810001 46.049999 45.650002 45.959999 14470100
CSCO 2019-01-30 45.939999 46.93 45.919998 46.709999 18329300
CSCO 2019-01-31 46.720001 47.380001 46.52 47.290001 23693600
CSCO 2019-02-01 47.369999 47.560001 47.049999 47.34 16266500
CSCO 2019-02-04 47.220001 47.470001 47.119999 47.349998 15743100
CSCO 2019-02-05 47.419998 47.459999 47.080002 47.259998 16946300
CSCO 2019-02-06 47.119999 47.59 46.950001 47.48 18160500
CSCO 2019-02-07 47.189999 47.32 46.490002 46.700001 20331200
CSCO 2019-02-08 46.400002 47.200001 46.299999 47.189999 18407100
CSCO 2019-02-11 47.34 47.709999 47.130001 47.580002 19363600
CSCO 2019-02-12 47.27 48.150002 47.16 47.889999 23909200
CSCO 2019-02-13 47.860001 47.950001 47.119999 47.5 28325600
CSCO 2019-02-14 48.849998 49.68 48.34 48.400002 47598600
CSCO 2019-02-15 48.830002 49.59 48.439999 49.43 30189600
CSCO 2019-02-19 49.200001 49.93 49.200001 49.650002 20204500
CSCO 2019-02-20 49.700001 49.799999 49.349998 49.630001 17550900
CSCO 2019-02-21 49.540001 49.720001 49.200001 49.41 17120600
CSCO 2019-02-22 49.700001 50.220001 49.580002 50.110001 22008100
CSCO 2019-02-25 50.34 51.0 50.34 50.790001 24264300
CSCO 2019-02-26 50.509998 51.41 50.48 51.18 19382500
CSCO 2019-02-27 51.209999 51.650002 50.889999 51.59 19940900
CSCO 2019-02-28 51.549999 51.959999 51.349998 51.77 30708500
CSCO 2019-03-01 52.0 52.09 51.27 51.41 23683700
CSCO 2019-03-04 51.650002 51.919998 50.630001 51.16 18725900
CSCO 2019-03-05 51.119999 51.509998 50.970001 51.299999 14994200
CSCO 2019-03-06 51.369999 51.790001 50.919998 51.669998 19686900
CSCO 2019-03-07 51.549999 51.970001 51.209999 51.290001 22209200
CSCO 2019-03-08 50.720001 51.130001 50.509998 51.07 18182200
CSCO 2019-03-11 51.139999 52.09 51.099998 51.919998 17859300
CSCO 2019-03-12 52.009998 52.279999 51.68 52.150002 19485300
CSCO 2019-03-13 52.41 52.860001 52.139999 52.59 20568000
CSCO 2019-03-14 52.630001 52.959999 52.509998 52.740002 19215900
CSCO 2019-03-15 52.939999 53.619999 52.93 53.200001 43670700
CSCO 2019-03-18 53.27 53.939999 53.09 53.509998 19073800
CSCO 2019-03-19 53.790001 54.0 53.139999 53.310001 20596400
CSCO 2019-03-20 53.16 53.869999 52.860001 53.259998 21140800
CSCO 2019-03-21 53.080002 54.23 53.040001 53.939999 20082700
CSCO 2019-03-22 53.91 54.139999 52.700001 52.740002 23938500
CSCO 2019-03-25 52.700001 52.93 52.25 52.73 18774900
CSCO 2019-03-26 53.189999 53.490002 53.0 53.23 17742700
CSCO 2019-03-27 53.299999 53.66 52.740002 53.139999 20447500
CSCO 2019-03-28 53.189999 53.689999 53.02 53.360001 13095000
CSCO 2019-03-29 53.700001 54.0 53.360001 53.990002 19582300
CSCO 2019-04-01 54.48 55.02 54.389999 54.98 19741700
CSCO 2019-04-02 55.0 55.41 54.970001 55.290001 17264000
CSCO 2019-04-03 55.459999 55.799999 55.07 55.630001 21110400
CSCO 2019-04-04 55.369999 55.68 54.860001 55.139999 16412100
CSCO 2019-04-05 55.25 55.610001 55.130001 55.209999 13817500
CSCO 2019-04-08 55.200001 55.560001 54.790001 55.490002 13862800
CSCO 2019-04-09 55.080002 55.419998 54.860001 55.18 15508400
CSCO 2019-04-10 55.110001 55.84 55.110001 55.82 13460200
CSCO 2019-04-11 55.93 55.950001 55.310001 55.599998 13186000
CSCO 2019-04-12 55.93 56.360001 55.790001 56.290001 14331700
CSCO 2019-04-15 56.400002 56.610001 56.240002 56.560001 12198400
CSCO 2019-04-16 56.619999 57.529999 56.610001 56.950001 19718300
CSCO 2019-04-17 57.18 57.32 56.290001 56.310001 26093600
CSCO 2019-04-18 56.630001 56.700001 56.110001 56.400002 18332000
CSCO 2019-04-22 56.16 56.599998 56.099998 56.34 11951500
CSCO 2019-04-23 56.43 56.700001 56.200001 56.689999 18796600
CSCO 2019-04-24 56.639999 57.150002 56.580002 56.880001 13212000
CSCO 2019-04-25 56.459999 56.779999 56.009998 56.330002 15526900
CSCO 2019-04-26 56.02 56.369999 55.68 55.880001 18010900
CSCO 2019-04-29 55.669998 56.220001 55.549999 56.130001 16259500
CSCO 2019-04-30 56.0 56.119999 55.529999 55.950001 20846000
CSCO 2019-05-01 56.0 56.349998 55.509998 55.580002 17648500
CSCO 2019-05-02 55.48 55.889999 54.82 54.939999 24220600
CSCO 2019-05-03 54.639999 54.990002 54.18 54.939999 26887100
CSCO 2019-05-06 53.860001 54.759998 53.560001 54.59 17025900
CSCO 2019-05-07 53.860001 54.240002 52.939999 53.450001 25289700
CSCO 2019-05-08 53.169998 53.939999 53.130001 53.470001 21525100
CSCO 2019-05-09 52.82 53.209999 52.23 52.919998 24322800
CSCO 2019-05-10 52.610001 53.549999 51.950001 53.360001 21795900
CSCO 2019-05-13 51.830002 52.259998 51.060001 51.299999 28869900
CSCO 2019-05-14 51.450001 52.439999 51.380001 52.02 25478300
CSCO 2019-05-15 51.759998 52.709999 51.689999 52.439999 30577200
CSCO 2019-05-16 54.27 56.400002 54.119999 55.93 46057800
CSCO 2019-05-17 55.779999 56.830002 55.52 56.349998 27299300
CSCO 2019-05-20 55.799999 56.389999 55.549999 56.009998 21004100
CSCO 2019-05-21 56.68 56.75 56.130001 56.52 18562300
CSCO 2019-05-22 56.220001 56.299999 55.669998 55.689999 19479200
CSCO 2019-05-23 54.91 55.009998 53.939999 54.189999 22734200
CSCO 2019-05-24 54.57 54.669998 54.060001 54.369999 13057600
CSCO 2019-05-28 54.740002 55.029999 53.82 53.93 29769200
CSCO 2019-05-29 53.549999 53.549999 52.860001 53.18 19762100
CSCO 2019-05-30 53.439999 53.779999 53.34 53.57 12954300
CSCO 2019-05-31 52.790001 52.880001 52.009998 52.029999 20480400
CSCO 2019-06-03 52.049999 52.57 51.490002 51.779999 22380500
CSCO 2019-06-04 52.48 53.639999 52.41 53.23 21689300
CSCO 2019-06-05 53.849998 54.790001 53.75 54.75 22521900
CSCO 2019-06-06 54.889999 55.299999 54.209999 55.099998 15927300
CSCO 2019-06-07 55.41 56.299999 55.029999 55.93 17394900
CSCO 2019-06-10 56.139999 56.650002 55.959999 56.419998 16871000
CSCO 2019-06-11 56.740002 57.560001 56.73 57.110001 26723700
CSCO 2019-06-12 56.049999 56.59 55.650002 55.860001 23183000
CSCO 2019-06-13 55.919998 56.27 55.779999 56.169998 15785300
CSCO 2019-06-14 55.990002 56.02 54.66 54.75 22530500
CSCO 2019-06-17 54.990002 55.470001 54.860001 55.400002 20392600
CSCO 2019-06-18 56.07 56.650002 55.75 56.049999 21173200
CSCO 2019-06-19 56.040001 56.369999 55.77 56.130001 21096300
CSCO 2019-06-20 57.0 57.540001 56.68 57.41 20969800
CSCO 2019-06-21 57.41 58.150002 56.98 57.029999 57588800
CSCO 2019-06-24 57.25 57.290001 56.689999 57.18 17794100
CSCO 2019-06-25 57.060001 57.200001 56.009998 56.080002 25520600
CSCO 2019-06-26 56.540001 57.049999 56.360001 56.599998 19286100
CSCO 2019-06-27 56.939999 57.25 55.470001 55.73 23959900
CSCO 2019-06-28 55.91 55.98 54.029999 54.73 103123400
CSCO 2019-07-01 55.259998 55.349998 54.23 54.740002 28410000
CSCO 2019-07-02 54.830002 55.919998 54.779999 55.810001 20307100
CSCO 2019-07-03 55.77 56.540001 55.540001 56.48 13866800
CSCO 2019-07-05 56.0 56.73 55.709999 56.599998 14273900
CSCO 2019-07-08 56.25 56.48 55.959999 56.189999 15835100
CSCO 2019-07-09 56.369999 56.689999 56.040001 56.34 19564000
CSCO 2019-07-10 56.689999 57.650002 56.599998 57.130001 19362600
CSCO 2019-07-11 57.369999 57.619999 56.919998 57.299999 15994600
CSCO 2019-07-12 57.580002 57.990002 57.57 57.950001 13660400
CSCO 2019-07-15 58.0 58.23 57.869999 58.049999 8809700
CSCO 2019-07-16 58.130001 58.259998 57.459999 57.619999 11501100
CSCO 2019-07-17 57.57 57.790001 57.189999 57.209999 9266900
CSCO 2019-07-18 57.049999 57.790001 56.900002 57.740002 10287400
CSCO 2019-07-19 57.810001 58.07 57.32 57.360001 13882400
CSCO 2019-07-22 57.459999 58.009998 57.369999 57.73 10485600
CSCO 2019-07-23 58.060001 58.099998 57.48 57.709999 12692200
CSCO 2019-07-24 57.580002 57.68 57.110001 57.23 18177000
CSCO 2019-07-25 57.360001 57.5 56.369999 56.619999 15127200
CSCO 2019-07-26 56.68 56.84 56.369999 56.529999 15243000
CSCO 2019-07-29 56.689999 57.150002 56.540001 56.93 12051100
CSCO 2019-07-30 56.849998 56.900002 56.349998 56.470001 9623400
CSCO 2019-07-31 56.330002 56.830002 54.900002 55.400002 17441200
CSCO 2019-08-01 55.84 56.889999 55.16 55.389999 19020600
CSCO 2019-08-02 54.220001 54.32 52.580002 53.25 29021900
CSCO 2019-08-05 52.389999 52.540001 50.939999 51.369999 29931800
CSCO 2019-08-06 51.950001 52.73 51.599998 52.599998 20708400
CSCO 2019-08-07 51.830002 52.490002 51.209999 52.34 24128600
CSCO 2019-08-08 52.790001 53.360001 52.59 53.16 26093500
CSCO 2019-08-09 52.779999 52.869999 52.040001 52.43 17425000
CSCO 2019-08-12 52.27 52.360001 51.34 51.540001 16388300
CSCO 2019-08-13 51.470001 53.07 51.200001 52.720001 21499500
CSCO 2019-08-14 52.119999 52.119999 50.130001 50.610001 28688100
CSCO 2019-08-15 47.360001 47.939999 46.0 46.25 61129100
CSCO 2019-08-16 46.419998 47.360001 46.400002 46.959999 24471800
CSCO 2019-08-19 47.900002 48.599998 47.490002 48.5 26384800
CSCO 2019-08-20 48.540001 48.59 47.919998 47.93 18201600
CSCO 2019-08-21 48.5 48.93 48.360001 48.77 18365400
CSCO 2019-08-22 49.240002 49.330002 47.939999 48.18 21515100
CSCO 2019-08-23 47.900002 48.52 46.43 46.610001 25871100
CSCO 2019-08-26 47.049999 47.27 46.669998 47.099998 14820100
CSCO 2019-08-27 47.540001 47.650002 46.689999 46.790001 20859000
CSCO 2019-08-28 46.529999 46.959999 46.240002 46.869999 11187600
CSCO 2019-08-29 47.59 47.91 47.110001 47.27 14733400
CSCO 2019-08-30 47.52 47.57 46.549999 46.810001 19248400
CSCO 2019-09-03 46.630001 46.970001 46.200001 46.5 17009400
CSCO 2019-09-04 47.02 47.41 46.889999 47.32 13691300
CSCO 2019-09-05 48.02 48.709999 47.779999 48.419998 18434200
CSCO 2019-09-06 48.650002 48.990002 48.27 48.84 17939100
CSCO 2019-09-09 48.970001 49.009998 48.459999 48.580002 21175100
CSCO 2019-09-10 48.57 49.349998 47.950001 49.209999 16119200
CSCO 2019-09-11 49.950001 50.07 49.330002 50.029999 18656000
CSCO 2019-09-12 50.279999 50.299999 49.41 49.93 16546700
CSCO 2019-09-13 50.009998 50.220001 49.759998 50.029999 15867800
CSCO 2019-09-16 49.799999 50.18 49.790001 49.959999 13025600
CSCO 2019-09-17 49.98 50.02 49.18 49.41 16070600
CSCO 2019-09-18 49.470001 49.740002 48.779999 49.34 12563800
CSCO 2019-09-19 49.349998 49.919998 49.040001 49.189999 15349400
CSCO 2019-09-20 49.290001 49.869999 48.869999 49.599998 48301300
CSCO 2019-09-23 49.66 49.75 49.279999 49.419998 16450000
CSCO 2019-09-24 49.75 50.200001 48.93 49.119999 26717200
CSCO 2019-09-25 49.049999 49.77 48.580002 49.610001 14013500
CSCO 2019-09-26 49.43 49.490002 48.259998 48.830002 20172900
CSCO 2019-09-27 49.0 49.470001 48.599998 48.84 16065300
CSCO 2019-09-30 48.950001 49.66 48.950001 49.41 14903600
CSCO 2019-10-01 49.650002 49.869999 47.360001 47.740002 24185600
CSCO 2019-10-02 47.349998 47.380001 46.009998 46.560001 30722400
CSCO 2019-10-03 46.32 47.080002 45.700001 47.060001 15915500
CSCO 2019-10-04 47.25 47.630001 46.950001 47.52 16718800
CSCO 2019-10-07 47.470001 48.130001 47.32 47.77 14625200
CSCO 2019-10-08 47.5 47.540001 46.349998 46.389999 23022400
CSCO 2019-10-09 46.919998 47.169998 46.66 46.84 16768600
CSCO 2019-10-10 46.049999 46.23 45.549999 46.150002 24698500
CSCO 2019-10-11 46.669998 47.299999 46.459999 46.560001 25153600
CSCO 2019-10-14 46.549999 46.549999 46.0 46.049999 15076900
CSCO 2019-10-15 46.25 46.580002 46.040001 46.360001 18794400
CSCO 2019-10-16 46.360001 46.880001 46.32 46.790001 16454200
CSCO 2019-10-17 47.150002 47.299999 46.599998 47.029999 14352400
CSCO 2019-10-18 47.099998 47.27 46.66 46.709999 17226200
CSCO 2019-10-21 47.139999 47.48 46.970001 47.389999 13277700
CSCO 2019-10-22 47.5 47.889999 47.400002 47.549999 15067100
CSCO 2019-10-23 47.470001 47.700001 46.84 47.049999 15647100
CSCO 2019-10-24 47.23 47.23 46.099998 46.41 18338800
CSCO 2019-10-25 46.540001 46.990002 46.459999 46.900002 15701200
CSCO 2019-10-28 47.150002 47.599998 47.060001 47.169998 13859700
CSCO 2019-10-29 47.0 47.43 46.91 47.240002 13713900
CSCO 2019-10-30 47.299999 47.580002 47.16 47.560001 12062000
CSCO 2019-10-31 47.599998 47.650002 47.099998 47.509998 12488300
CSCO 2019-11-01 46.849998 47.490002 46.639999 47.029999 24404100
CSCO 2019-11-04 47.5 47.880001 47.32 47.48 15018900
CSCO 2019-11-05 47.59 47.919998 47.259998 47.759998 18988900
CSCO 2019-11-06 47.810001 48.5 47.790001 48.27 15904500
CSCO 2019-11-07 48.610001 48.98 48.200001 48.419998 16717800
CSCO 2019-11-08 48.419998 48.849998 48.049999 48.830002 14407000
CSCO 2019-11-11 48.009998 48.470001 47.560001 48.099998 19590400
CSCO 2019-11-12 48.290001 48.740002 48.119999 48.369999 15632900
CSCO 2019-11-13 48.240002 48.849998 48.150002 48.459999 25187000
CSCO 2019-11-14 45.560001 46.0 44.599998 44.91 65568900
CSCO 2019-11-15 45.07 45.650002 44.810001 45.09 32385000
CSCO 2019-11-18 44.98 45.189999 44.439999 45.150002 22742800
CSCO 2019-11-19 45.389999 45.599998 45.080002 45.470001 19612600
CSCO 2019-11-20 45.689999 45.740002 44.93 45.080002 18660800
CSCO 2019-11-21 45.130001 45.150002 44.689999 44.84 19868800
CSCO 2019-11-22 45.150002 45.169998 44.689999 44.849998 18725700
CSCO 2019-11-25 45.0 45.549999 44.93 45.450001 19653300
CSCO 2019-11-26 45.529999 45.77 45.25 45.310001 29422000
CSCO 2019-11-27 45.360001 45.419998 44.93 45.240002 14889900
CSCO 2019-11-29 45.240002 45.540001 45.150002 45.310001 9808900
CSCO 2019-12-02 45.25 45.330002 44.669998 44.700001 17630100
CSCO 2019-12-03 44.400002 44.490002 43.740002 44.279999 19625500
CSCO 2019-12-04 44.52 44.549999 43.860001 43.889999 17202200
CSCO 2019-12-05 44.049999 44.099998 43.400002 43.52 22632800
CSCO 2019-12-06 43.889999 44.060001 43.650002 43.84 16541000
CSCO 2019-12-09 43.889999 44.369999 43.75 43.900002 17508500
CSCO 2019-12-10 43.849998 44.18 43.799999 44.099998 21862400
CSCO 2019-12-11 44.360001 44.450001 44.150002 44.279999 16440500
CSCO 2019-12-12 44.549999 45.77 44.41 45.669998 27061600
CSCO 2019-12-13 45.91 46.049999 45.200001 45.299999 21796900
CSCO 2019-12-16 45.799999 46.59 45.799999 45.98 21871300
CSCO 2019-12-17 46.220001 46.52 45.93 46.439999 22510000
CSCO 2019-12-18 46.52 46.759998 46.25 46.639999 21921200
CSCO 2019-12-19 47.150002 47.990002 47.110001 47.880001 30764700
CSCO 2019-12-20 48.25 48.369999 47.419998 47.450001 52575300
CSCO 2019-12-23 47.549999 48.299999 47.419998 48.099998 20253500
CSCO 2019-12-24 48.16 48.25 47.650002 47.779999 7044700
CSCO 2019-12-26 47.779999 48.0 47.650002 47.849998 11091700
CSCO 2019-12-27 47.990002 48.02 47.68 47.77 11056800
CSCO 2019-12-30 47.75 47.880001 47.290001 47.59 12128600
CSCO 2019-12-31 47.540001 47.98 47.41 47.959999 14892600
CSCO 2020-01-02 48.060001 48.419998 47.880001 48.419998 16708100
CSCO 2020-01-03 47.91 48.139999 47.48 47.630001 15577400
CSCO 2020-01-06 47.139999 47.82 47.009998 47.799999 22183600
CSCO 2020-01-07 47.720001 47.720001 47.099998 47.490002 16501900
CSCO 2020-01-08 46.970001 47.790001 46.810001 47.52 25175900
CSCO 2020-01-09 47.790001 47.880001 47.07 47.32 18203600
CSCO 2020-01-10 47.48 47.560001 47.060001 47.130001 13502600
CSCO 2020-01-13 47.310001 47.98 47.299999 47.970001 18237400
CSCO 2020-01-14 47.959999 47.990002 47.619999 47.790001 17948700
CSCO 2020-01-15 47.919998 48.400002 47.759998 48.009998 16289400
CSCO 2020-01-16 48.380001 49.080002 48.23 49.049999 20094900
CSCO 2020-01-17 49.310001 49.540001 48.869999 49.02 27176200
CSCO 2020-01-21 48.959999 49.200001 48.669998 48.799999 21771800
CSCO 2020-01-22 49.279999 49.529999 49.040001 49.07 15186000
CSCO 2020-01-23 49.0 49.18 48.41 49.0 16767700
CSCO 2020-01-24 49.220001 49.48 48.540001 48.849998 14066700
CSCO 2020-01-27 47.889999 48.07 47.27 47.470001 20666000
CSCO 2020-01-28 47.52 47.970001 47.5 47.77 14035100
CSCO 2020-01-29 47.970001 47.98 46.93 47.049999 14273600
CSCO 2020-01-30 46.540001 47.27 46.259998 47.240002 14822600
CSCO 2020-01-31 46.990002 47.0 45.84 45.970001 20069900
CSCO 2020-02-03 46.400002 46.830002 46.209999 46.529999 15374900
CSCO 2020-02-04 47.220001 47.709999 47.110001 47.619999 13947300
CSCO 2020-02-05 48.330002 48.599998 48.150002 48.450001 17042300
CSCO 2020-02-06 48.689999 48.82 48.220001 48.689999 9814800
CSCO 2020-02-07 48.599998 48.77 47.869999 47.970001 16807500
CSCO 2020-02-10 47.990002 48.889999 47.880001 48.869999 19012700
CSCO 2020-02-11 49.389999 49.709999 48.860001 49.130001 23168300
CSCO 2020-02-12 49.43 50.279999 49.400002 49.93 31686200
CSCO 2020-02-13 47.150002 47.669998 46.580002 47.32 47044700
CSCO 2020-02-14 47.16 47.220001 46.48 46.970001 26747200
CSCO 2020-02-18 46.82 46.849998 46.290001 46.59 18546300
CSCO 2020-02-19 46.689999 46.810001 45.900002 46.290001 27626400
CSCO 2020-02-20 46.09 46.959999 45.900002 46.849998 20416700
CSCO 2020-02-21 46.73 46.849998 46.049999 46.299999 20028700
CSCO 2020-02-24 45.0 45.68 44.0 44.0 35295900
CSCO 2020-02-25 44.049999 44.209999 42.07 42.740002 48024700
CSCO 2020-02-26 42.970001 43.380001 41.939999 42.16 38513200
CSCO 2020-02-27 41.279999 42.099998 40.009998 40.040001 51442900
CSCO 2020-02-28 38.700001 40.549999 38.349998 39.93 80188000
CSCO 2020-03-02 40.150002 41.189999 38.919998 41.169998 48864300
CSCO 2020-03-03 41.259998 41.900002 39.709999 40.040001 49294700
CSCO 2020-03-04 40.720001 41.450001 39.799999 41.389999 30022100
CSCO 2020-03-05 40.169998 40.509998 39.290001 39.57 30255900
CSCO 2020-03-06 38.0 39.950001 37.799999 39.68 48605600
CSCO 2020-03-09 36.900002 39.560001 36.290001 37.959999 61535300
CSCO 2020-03-10 39.25 40.150002 37.869999 40.080002 50536500
CSCO 2020-03-11 39.02 39.16 36.369999 37.049999 63594300
CSCO 2020-03-12 34.5 35.82 33.0 33.200001 51855300
CSCO 2020-03-13 35.18 37.68 33.330002 37.639999 53859600
CSCO 2020-03-16 33.23 36.990002 32.400002 33.709999 44211300
CSCO 2020-03-17 34.700001 36.25 33.599998 35.5 41572400
CSCO 2020-03-18 33.759998 37.709999 33.310001 37.119999 56904300
CSCO 2020-03-19 37.049999 39.32 36.150002 37.709999 58319700
CSCO 2020-03-20 38.27 38.470001 35.400002 35.599998 48582500
CSCO 2020-03-23 35.509998 35.82 33.740002 34.599998 39823400
CSCO 2020-03-24 36.41 38.68 35.540001 38.599998 48235600
CSCO 2020-03-25 38.650002 39.950001 37.5 37.669998 42873900
CSCO 2020-03-26 37.970001 40.919998 37.369999 40.580002 38473300
CSCO 2020-03-27 39.209999 40.150002 38.41 38.82 31278600
CSCO 2020-03-30 39.450001 40.490002 38.959999 40.32 27120300
CSCO 2020-03-31 40.130001 40.419998 39.110001 39.310001 26014200
CSCO 2020-04-01 38.169998 38.860001 37.869999 38.330002 26790700
CSCO 2020-04-02 37.84 39.950001 37.470001 39.799999 28180500
CSCO 2020-04-03 39.82 40.290001 38.540001 39.060001 21235200
CSCO 2020-04-06 40.459999 41.68 39.779999 41.43 31641400
CSCO 2020-04-07 42.66 42.740002 40.59 40.639999 30366100
CSCO 2020-04-08 41.169998 42.200001 40.869999 41.740002 22683500
CSCO 2020-04-09 42.09 42.200001 40.849998 41.200001 27643900
CSCO 2020-04-13 41.040001 41.459999 40.529999 41.220001 19592000
CSCO 2020-04-14 41.91 42.82 41.529999 42.779999 22882400
CSCO 2020-04-15 42.200001 42.369999 41.23 41.52 18428800
CSCO 2020-04-16 41.759998 41.790001 40.68 41.5 26178000
CSCO 2020-04-17 42.25 42.639999 41.740002 42.48 30701500
CSCO 2020-04-20 41.919998 43.290001 41.790001 42.540001 23438800
CSCO 2020-04-21 41.830002 41.990002 40.41 40.549999 31661000
CSCO 2020-04-22 41.27 42.09 41.110001 41.759998 18330700
CSCO 2020-04-23 41.889999 42.549999 41.529999 41.619999 16100200
CSCO 2020-04-24 41.84 42.66 41.650002 42.52 14639200
CSCO 2020-04-27 42.700001 43.220001 42.580002 43.060001 17937900
CSCO 2020-04-28 43.5 43.630001 42.41 42.490002 16427700
CSCO 2020-04-29 43.349998 43.48 42.93 43.34 17430100
CSCO 2020-04-30 43.169998 43.169998 42.169998 42.380001 26679900
CSCO 2020-05-01 41.720001 41.810001 40.77 40.919998 22095300
CSCO 2020-05-04 40.950001 41.41 40.490002 41.349998 15997700
CSCO 2020-05-05 41.610001 41.93 41.389999 41.459999 15060200
CSCO 2020-05-06 41.560001 41.689999 40.970001 41.150002 16040300
CSCO 2020-05-07 41.59 41.77 41.220001 41.369999 20173600
CSCO 2020-05-08 42.02 43.02 41.700001 42.990002 21959100
CSCO 2020-05-11 42.779999 43.650002 42.610001 43.32 26182700
CSCO 2020-05-12 43.939999 44.299999 43.189999 43.220001 25817100
CSCO 2020-05-13 43.41 43.57 41.310001 41.950001 36986700
CSCO 2020-05-14 43.43 44.580002 43.259998 43.849998 50417700
CSCO 2020-05-15 42.93 44.380001 42.849998 44.27 30573000
CSCO 2020-05-18 45.209999 45.299999 44.330002 45.060001 26966500
CSCO 2020-05-19 44.830002 44.98 44.41 44.610001 24345400
CSCO 2020-05-20 45.049999 45.82 45.029999 45.439999 20184500
CSCO 2020-05-21 45.450001 45.66 44.560001 44.639999 18674900
CSCO 2020-05-22 44.669998 44.950001 44.119999 44.900002 12592800
CSCO 2020-05-26 45.779999 45.799999 44.68 44.84 21776900
CSCO 2020-05-27 45.040001 45.98 44.799999 45.959999 22157200
CSCO 2020-05-28 45.900002 46.459999 45.369999 45.599998 20013000
CSCO 2020-05-29 46.040001 47.82 45.41 47.82 43553600
CSCO 2020-06-01 47.150002 47.290001 46.23 46.299999 18712400
CSCO 2020-06-02 46.400002 46.900002 45.880001 46.889999 17285900
CSCO 2020-06-03 46.98 47.200001 46.540001 46.939999 17492000
CSCO 2020-06-04 46.77 47.25 46.529999 46.860001 14100700
CSCO 2020-06-05 47.27 48.290001 47.200001 47.830002 22591100
CSCO 2020-06-08 47.459999 48.16 47.119999 48.130001 17820900
CSCO 2020-06-09 48.02 48.240002 47.490002 48.049999 18597300
CSCO 2020-06-10 47.66 47.830002 47.119999 47.419998 18462400
CSCO 2020-06-11 46.990002 47.0 43.639999 43.669998 35582000
CSCO 2020-06-12 44.959999 45.860001 44.110001 45.07 26125600
CSCO 2020-06-15 44.119999 45.759998 43.93 45.349998 21300100
CSCO 2020-06-16 47.41 47.490002 45.91 46.48 28074600
CSCO 2020-06-17 46.75 46.82 45.900002 46.169998 20399100
CSCO 2020-06-18 45.790001 46.049999 45.349998 45.830002 22423500
CSCO 2020-06-19 46.259998 46.509998 45.049999 45.32 36103200
CSCO 2020-06-22 45.110001 45.459999 44.810001 45.16 18398600
CSCO 2020-06-23 45.919998 46.150002 45.32 45.470001 23222400
CSCO 2020-06-24 45.290001 45.470001 44.389999 44.75 22840100
CSCO 2020-06-25 44.77 45.32 44.200001 45.220001 19114900
CSCO 2020-06-26 45.119999 46.509998 44.630001 46.310001 106928300
CSCO 2020-06-29 46.34 46.450001 45.669998 46.150002 23875400
CSCO 2020-06-30 46.150002 47.009998 46.099998 46.639999 21888800
CSCO 2020-07-01 46.540001 46.720001 46.0 46.060001 17129500
CSCO 2020-07-02 46.07 46.220001 45.48 45.630001 19632000
CSCO 2020-07-06 46.07 46.490002 45.869999 46.419998 16152900
CSCO 2020-07-07 46.119999 46.290001 45.560001 45.630001 17102800
CSCO 2020-07-08 45.59 46.07 45.32 45.810001 15020800
CSCO 2020-07-09 46.599998 47.200001 46.220001 46.700001 26027700
CSCO 2020-07-10 46.73 46.919998 46.240002 46.66 13775700
CSCO 2020-07-13 46.869999 46.990002 45.779999 45.93 17965500
CSCO 2020-07-14 45.490002 46.5 45.41 46.259998 19303500
CSCO 2020-07-15 46.5 46.830002 45.990002 46.400002 15705000
CSCO 2020-07-16 45.700001 45.830002 45.200001 45.779999 17709400
CSCO 2020-07-17 46.040001 46.93 45.880001 46.75 20389700
CSCO 2020-07-20 46.669998 47.099998 46.259998 46.970001 15966500
CSCO 2020-07-21 47.279999 47.330002 46.849998 47.02 16044700
CSCO 2020-07-22 47.02 47.110001 46.529999 46.900002 27218300
CSCO 2020-07-23 46.98 47.700001 46.68 47.41 23750200
CSCO 2020-07-24 47.490002 47.639999 46.110001 46.400002 16983600
CSCO 2020-07-27 46.66 47.259998 46.150002 47.189999 15576000
CSCO 2020-07-28 46.98 47.080002 46.209999 46.279999 13975300
CSCO 2020-07-29 46.400002 46.880001 46.369999 46.709999 11618200
CSCO 2020-07-30 46.130001 46.459999 45.380001 46.439999 15385100
CSCO 2020-07-31 46.389999 47.110001 45.860001 47.099998 17701100
CSCO 2020-08-03 47.139999 47.360001 46.68 47.16 14141100
CSCO 2020-08-04 47.009998 47.669998 46.91 47.669998 12839500
CSCO 2020-08-05 47.669998 47.73 47.049999 47.330002 13075600
CSCO 2020-08-06 47.23 47.830002 47.099998 47.77 14190900
CSCO 2020-08-07 47.330002 47.599998 47.029999 47.43 17054300
CSCO 2020-08-10 47.16 48.0 47.16 47.73 14999200
CSCO 2020-08-11 47.900002 48.450001 47.09 47.189999 18859600
CSCO 2020-08-12 47.279999 48.130001 47.27 48.099998 26823700
CSCO 2020-08-13 43.790001 43.84 42.380001 42.720001 91849500
CSCO 2020-08-14 42.490002 42.880001 42.27 42.5 32539500
CSCO 2020-08-17 42.549999 42.759998 41.860001 42.09 30511700
CSCO 2020-08-18 42.130001 42.290001 41.810001 41.98 23344600
CSCO 2020-08-19 42.099998 42.349998 41.779999 41.869999 20097400
CSCO 2020-08-20 41.869999 42.419998 41.73 42.310001 18443900
CSCO 2020-08-21 42.049999 42.299999 41.810001 42.25 17389600
CSCO 2020-08-24 42.07 42.470001 42.0 42.18 17742900
CSCO 2020-08-25 42.23 42.299999 41.779999 41.959999 15417400
CSCO 2020-08-26 41.650002 42.279999 41.450001 42.25 21625800
CSCO 2020-08-27 42.400002 42.470001 42.02 42.290001 22456800
CSCO 2020-08-28 42.139999 42.299999 42.0 42.200001 16573600
CSCO 2020-08-31 42.099998 42.349998 41.939999 42.220001 21298000
CSCO 2020-09-01 42.0 42.07 41.5 42.029999 23325100
CSCO 2020-09-02 42.040001 42.689999 42.029999 42.419998 30045700
CSCO 2020-09-03 41.75 41.830002 40.669998 40.950001 39288100
CSCO 2020-09-04 41.200001 41.43 40.439999 40.82 34867400
CSCO 2020-09-08 40.049999 40.610001 39.970001 40.0 29101800
CSCO 2020-09-09 40.099998 40.48 39.720001 40.130001 23351600
CSCO 2020-09-10 40.029999 40.639999 39.419998 39.57 25108800
CSCO 2020-09-11 39.77 40.049999 39.52 39.880001 21853000
CSCO 2020-09-14 40.220001 40.639999 40.049999 40.369999 19866700
CSCO 2020-09-15 40.509998 40.84 40.380001 40.599998 19024100
CSCO 2020-09-16 40.720001 41.169998 40.389999 40.419998 24310200
CSCO 2020-09-17 39.66 40.400002 39.509998 40.369999 22225900
CSCO 2020-09-18 40.18 40.32 39.580002 39.810001 44450800
CSCO 2020-09-21 39.310001 39.470001 38.689999 39.040001 28495000
CSCO 2020-09-22 39.18 39.459999 38.880001 39.32 17656800
CSCO 2020-09-23 39.23 39.389999 38.18 38.279999 24843200
CSCO 2020-09-24 38.0 38.16 37.599998 37.849998 30910400
CSCO 2020-09-25 37.759998 38.540001 37.619999 38.450001 22966600
CSCO 2020-09-28 39.200001 39.290001 38.790001 39.130001 24275700
CSCO 2020-09-29 39.07 39.380001 38.830002 39.060001 16353700
CSCO 2020-09-30 39.09 39.700001 39.02 39.389999 27113200
CSCO 2020-10-01 39.099998 39.310001 38.57 38.799999 20763500
CSCO 2020-10-02 38.049999 38.549999 37.970001 38.27 24493000
CSCO 2020-10-05 38.48 38.790001 38.279999 38.57 26929100
CSCO 2020-10-06 38.5 39.349998 38.400002 38.57 28430800
CSCO 2020-10-07 38.98 39.580002 38.779999 39.400002 20593700
CSCO 2020-10-08 39.799999 40.18 39.66 39.790001 19031300
CSCO 2020-10-09 40.150002 40.23 39.720001 39.849998 16167500
CSCO 2020-10-12 39.93 40.529999 39.630001 40.360001 22757200
CSCO 2020-10-13 40.540001 40.610001 39.709999 39.810001 23438300
CSCO 2020-10-14 39.849998 40.419998 39.759998 39.889999 16439100
CSCO 2020-10-15 39.470001 40.0 39.349998 39.970001 15451400
CSCO 2020-10-16 39.880001 40.299999 39.549999 40.16 21292500
CSCO 2020-10-19 40.150002 40.380001 39.16 39.299999 19600500
CSCO 2020-10-20 39.439999 39.509998 39.029999 39.200001 16564900
CSCO 2020-10-21 39.310001 39.57 38.98 39.060001 17016300
CSCO 2020-10-22 38.849998 38.959999 38.380001 38.82 20399000
CSCO 2020-10-23 38.93 38.970001 38.650002 38.82 15556100
CSCO 2020-10-26 38.400002 38.43 37.150002 37.669998 29146500
CSCO 2020-10-27 37.380001 37.5 36.59 36.869999 37911500
CSCO 2020-10-28 36.32 36.509998 35.68 35.709999 34561500
CSCO 2020-10-29 35.509998 36.07 35.279999 35.689999 35332000
CSCO 2020-10-30 35.599998 35.93 35.490002 35.900002 29151200
CSCO 2020-11-02 36.189999 36.349998 35.669998 35.900002 23483100
CSCO 2020-11-03 36.360001 37.330002 36.299999 36.68 27342900
CSCO 2020-11-04 37.029999 37.299999 36.5 36.57 30121900
CSCO 2020-11-05 37.02 37.299999 36.91 37.23 23149700
CSCO 2020-11-06 37.560001 37.599998 37.080002 37.529999 19475300
CSCO 2020-11-09 39.919998 40.23 38.119999 38.200001 42649500
CSCO 2020-11-10 38.209999 39.029999 38.169998 38.720001 31514500
CSCO 2020-11-11 39.009998 39.450001 38.439999 39.330002 27332800
CSCO 2020-11-12 38.98 39.389999 38.400002 38.669998 29368300
CSCO 2020-11-13 41.200001 41.52 40.560001 41.400002 49106400
CSCO 2020-11-16 41.740002 42.59 41.349998 42.540001 34572600
CSCO 2020-11-17 41.919998 42.349998 41.619999 41.880001 23140900
CSCO 2020-11-18 41.900002 42.240002 41.259998 41.32 21327700
CSCO 2020-11-19 41.0 41.369999 40.77 41.169998 22177700
CSCO 2020-11-20 41.049999 41.389999 40.919998 40.970001 19776300
CSCO 2020-11-23 41.029999 41.799999 41.02 41.639999 19651400
CSCO 2020-11-24 42.139999 42.709999 41.900002 42.610001 22849700
CSCO 2020-11-25 42.779999 42.799999 42.209999 42.5 22617700
CSCO 2020-11-27 42.860001 42.98 42.639999 42.700001 10769500
CSCO 2020-11-30 42.439999 43.049999 42.41 43.02 34741600
CSCO 2020-12-01 43.009998 44.07 43.009998 43.540001 23942500
CSCO 2020-12-02 43.389999 43.959999 43.349998 43.889999 17422200
CSCO 2020-12-03 43.779999 44.139999 43.599998 44.110001 27710700
CSCO 2020-12-04 43.889999 44.509998 43.889999 44.380001 17319800
CSCO 2020-12-07 44.290001 44.490002 43.91 44.349998 14086800
CSCO 2020-12-08 44.209999 44.529999 43.93 44.369999 13348500
CSCO 2020-12-09 44.470001 44.830002 44.360001 44.689999 22679800
CSCO 2020-12-10 44.540001 44.610001 44.110001 44.32 17741500
CSCO 2020-12-11 43.939999 44.330002 43.720001 44.32 14577700
CSCO 2020-12-14 44.27 44.91 44.150002 44.240002 16112300
CSCO 2020-12-15 44.389999 44.799999 44.139999 44.720001 18159400
CSCO 2020-12-16 44.700001 45.139999 44.529999 44.720001 16192000
CSCO 2020-12-17 44.91 44.93 44.599998 44.82 16141600
CSCO 2020-12-18 44.900002 45.57 44.77 45.439999 41027000
CSCO 2020-12-21 44.470001 44.959999 44.07 44.880001 19865300
CSCO 2020-12-22 44.439999 45.07 44.439999 44.689999 16024000
CSCO 2020-12-23 44.650002 44.799999 44.349998 44.380001 12032600
CSCO 2020-12-24 44.450001 44.59 44.23 44.540001 5720500
CSCO 2020-12-28 44.93 45.34 44.720001 44.919998 13458400
CSCO 2020-12-29 44.970001 45.25 44.529999 44.639999 11829000
CSCO 2020-12-30 44.740002 45.060001 44.439999 44.48 11043100
CSCO 2020-12-31 44.380001 44.84 44.16 44.75 15105500
CSCO 2021-01-04 44.310001 44.369999 43.349998 43.959999 24392500
CSCO 2021-01-05 43.68 44.07 43.380001 43.98 17763700
CSCO 2021-01-06 44.130001 44.869999 43.889999 44.400002 21823100
CSCO 2021-01-07 44.200001 45.110001 44.169998 44.959999 18218800
CSCO 2021-01-08 44.48 45.41 44.25 45.060001 20936300
CSCO 2021-01-11 45.150002 45.950001 45.02 45.360001 25058200
CSCO 2021-01-12 45.299999 45.93 44.959999 45.790001 20145000
CSCO 2021-01-13 45.290001 45.970001 45.18 45.360001 19367300
CSCO 2021-01-14 44.869999 45.599998 44.849998 45.150002 22333500
CSCO 2021-01-15 44.959999 45.650002 44.880001 45.43 30271700
CSCO 2021-01-19 45.330002 45.630001 44.77 45.189999 28868800
CSCO 2021-01-20 45.330002 45.5 45.139999 45.34 16499400
CSCO 2021-01-21 45.200001 45.240002 44.720001 45.110001 17488400
CSCO 2021-01-22 44.75 44.889999 44.23 44.77 14643400
CSCO 2021-01-25 45.040001 45.169998 44.709999 45.029999 16581300
CSCO 2021-01-26 44.889999 45.349998 44.77 45.259998 13087800
CSCO 2021-01-27 45.240002 46.459999 45.080002 45.700001 29634500
CSCO 2021-01-28 45.91 46.27 45.299999 45.34 21166000
CSCO 2021-01-29 44.849998 45.369999 44.48 44.580002 22608100
CSCO 2021-02-01 44.919998 45.630001 44.66 45.400002 16776900
CSCO 2021-02-02 45.52 45.939999 45.43 45.830002 16520900
CSCO 2021-02-03 45.75 46.16 45.540001 45.77 13173600
CSCO 2021-02-04 45.869999 47.32 45.77 47.25 22285700
CSCO 2021-02-05 47.57 48.34 47.5 48.080002 25488600
CSCO 2021-02-08 48.560001 49.34 48.560001 48.939999 25215400
CSCO 2021-02-09 48.77 48.830002 48.41 48.5 24795000
CSCO 2021-02-10 46.150002 47.41 45.830002 47.240002 44540900
CSCO 2021-02-11 47.349998 47.91 47.200001 47.580002 18589900
CSCO 2021-02-12 47.43 47.689999 46.91 47.290001 15239800
CSCO 2021-02-16 47.259998 47.259998 46.400002 46.509998 18539000
CSCO 2021-02-17 46.32 46.400002 45.869999 46.25 13296300
CSCO 2021-02-18 46.389999 46.400002 45.689999 46.34 16867500
CSCO 2021-02-19 46.540001 46.610001 45.580002 45.68 25117700
CSCO 2021-02-22 45.290001 45.68 44.82 45.43 21435800
CSCO 2021-02-23 45.259998 45.779999 45.099998 45.509998 19714900
CSCO 2021-02-24 45.240002 45.799999 45.040001 45.740002 17823600
CSCO 2021-02-25 45.59 46.240002 45.240002 45.52 21916700
CSCO 2021-02-26 45.580002 45.779999 44.759998 44.869999 22144900
CSCO 2021-03-01 45.220001 46.220001 45.220001 45.919998 17394100
CSCO 2021-03-02 45.93 46.080002 45.419998 45.52 14833000
CSCO 2021-03-03 45.43 45.529999 45.0 45.130001 16851100
CSCO 2021-03-04 45.139999 45.470001 44.150002 44.560001 24653500
CSCO 2021-03-05 45.450001 46.740002 45.27 46.25 33197600
CSCO 2021-03-08 46.240002 48.400002 46.200001 47.509998 34824500
CSCO 2021-03-09 47.82 48.369999 47.720001 47.889999 26512700
CSCO 2021-03-10 48.470001 48.790001 48.189999 48.290001 19841500
CSCO 2021-03-11 48.509998 49.080002 48.23 48.799999 21976600
CSCO 2021-03-12 48.810001 48.990002 48.470001 48.82 15196500
CSCO 2021-03-15 48.900002 49.439999 48.900002 49.41 15523600
CSCO 2021-03-16 49.189999 49.740002 49.189999 49.669998 17282300
CSCO 2021-03-17 49.610001 49.610001 48.889999 49.419998 18326900
CSCO 2021-03-18 48.52 49.57 48.52 48.799999 18416900
CSCO 2021-03-19 48.709999 49.220001 48.32 48.98 65366800
CSCO 2021-03-22 48.939999 50.380001 48.939999 50.299999 28813900
CSCO 2021-03-23 50.02 50.68 49.900002 50.009998 28328200
CSCO 2021-03-24 49.939999 50.450001 49.619999 49.650002 26444700
CSCO 2021-03-25 50.580002 51.400002 50.290001 50.509998 34537700
CSCO 2021-03-26 50.599998 52.639999 50.560001 52.57 31997000
CSCO 2021-03-29 52.400002 52.939999 52.279999 52.52 25032800
CSCO 2021-03-30 52.110001 52.290001 51.18 51.77 22465100
CSCO 2021-03-31 51.830002 52.049999 51.549999 51.709999 22212400
CSCO 2021-04-01 51.75 52.07 51.349998 51.98 17896200
CSCO 2021-04-05 51.630001 52.919998 51.630001 52.41 19860900
CSCO 2021-04-06 51.98 52.220001 51.779999 52.029999 15126100
CSCO 2021-04-07 52.009998 52.139999 51.580002 51.77 15783600
CSCO 2021-04-08 51.939999 52.0 51.450001 51.91 15111300
CSCO 2021-04-09 51.830002 52.150002 51.68 52.09 13135800
CSCO 2021-04-12 52.07 52.16 51.470001 51.57 16441700
CSCO 2021-04-13 51.639999 51.880001 51.34 51.66 13353200
CSCO 2021-04-14 51.509998 51.68 51.139999 51.369999 15376600
CSCO 2021-04-15 51.759998 51.939999 51.369999 51.639999 17869800
CSCO 2021-04-16 52.450001 53.18 52.259998 52.799999 28327900
CSCO 2021-04-19 52.529999 52.959999 52.490002 52.849998 20245600
CSCO 2021-04-20 52.59 52.790001 51.599998 51.790001 21257500
CSCO 2021-04-21 51.84 52.07 51.48 51.93 14015500
CSCO 2021-04-22 51.810001 52.09 51.380001 51.5 15564800
CSCO 2021-04-23 51.5 52.130001 51.18 51.91 14016800
CSCO 2021-04-26 51.650002 51.77 51.5 51.639999 13778200
CSCO 2021-04-27 51.580002 51.669998 51.349998 51.369999 13601000
CSCO 2021-04-28 51.560001 51.77 50.919998 51.110001 14984000
CSCO 2021-04-29 51.18 51.599998 50.98 51.459999 13916600
CSCO 2021-04-30 51.220001 51.23 50.41 50.91 19930200
CSCO 2021-05-03 51.209999 51.400002 50.810001 51.169998 13465900
CSCO 2021-05-04 51.110001 51.23 50.299999 50.709999 18164800
CSCO 2021-05-05 50.990002 51.25 50.68 51.130001 16205300
CSCO 2021-05-06 51.07 52.709999 50.950001 52.439999 27106800
CSCO 2021-05-07 52.48 53.68 52.220001 53.43 24146000
CSCO 2021-05-10 53.970001 54.139999 53.16 53.16 23845600
CSCO 2021-05-11 53.099998 53.110001 52.110001 52.830002 20220900
CSCO 2021-05-12 52.18 52.43 51.470001 51.599998 22123300
CSCO 2021-05-13 52.110001 52.810001 51.880001 52.490002 15864000
CSCO 2021-05-14 52.93 53.220001 52.599998 52.900002 14789400
CSCO 2021-05-17 52.759998 53.150002 52.68 52.939999 15731000
CSCO 2021-05-18 52.799999 53.34 52.740002 52.93 20177200
CSCO 2021-05-19 51.880001 52.66 51.860001 52.470001 29187900
CSCO 2021-05-20 50.41 52.970001 50.099998 52.849998 48830800
CSCO 2021-05-21 52.77 52.93 52.240002 52.43 24468400
CSCO 2021-05-24 52.959999 53.77 52.790001 53.389999 21128900
CSCO 2021-05-25 53.369999 53.580002 53.139999 53.310001 20657200
CSCO 2021-05-26 53.349998 53.610001 52.82 52.91 18671200
CSCO 2021-05-27 52.93 53.349998 52.580002 52.919998 56216100
CSCO 2021-05-28 53.18 53.220001 52.84 52.900002 14863500
CSCO 2021-06-01 52.959999 53.32 52.43 52.619999 15741700
CSCO 2021-06-02 52.650002 52.990002 52.400002 52.959999 14529300
CSCO 2021-06-03 52.799999 53.560001 52.619999 53.330002 17593100
CSCO 2021-06-04 53.439999 54.169998 53.439999 54.07 11676700
CSCO 2021-06-07 54.32 54.439999 53.790001 53.919998 14899800
CSCO 2021-06-08 53.970001 54.389999 53.889999 54.130001 15329700
CSCO 2021-06-09 54.18 54.419998 53.939999 54.02 14860900
CSCO 2021-06-10 54.43 55.080002 54.27 55.029999 22183500
CSCO 2021-06-11 55.189999 55.349998 54.540001 54.77 17134000
CSCO 2021-06-14 54.389999 54.529999 53.529999 54.169998 15131400
CSCO 2021-06-15 54.23 54.32 53.73 53.790001 12542600
CSCO 2021-06-16 53.849998 53.919998 53.130001 53.470001 15477900
CSCO 2021-06-17 53.41 53.549999 53.009998 53.130001 18288400
CSCO 2021-06-18 52.810001 52.84 51.880001 52.07 35758300
CSCO 2021-06-21 52.369999 53.41 52.290001 53.18 17682200
CSCO 2021-06-22 53.299999 53.360001 52.810001 53.259998 16451200
CSCO 2021-06-23 53.27 53.290001 52.59 52.759998 14749800
CSCO 2021-06-24 52.939999 53.049999 52.610001 52.779999 13974300
CSCO 2021-06-25 52.77 53.200001 52.650002 53.060001 16682700
CSCO 2021-06-28 53.16 53.290001 52.919998 52.959999 14008700
CSCO 2021-06-29 52.889999 53.189999 52.77 52.91 10926100
CSCO 2021-06-30 52.950001 53.07 52.619999 53.0 15826400
CSCO 2021-07-01 53.049999 53.599998 53.0 53.439999 15074800
CSCO 2021-07-02 53.189999 53.619999 52.84 53.540001 15066000
CSCO 2021-07-06 53.220001 53.360001 52.34 52.98 19394500
CSCO 2021-07-07 53.07 53.299999 52.669998 53.259998 14411600
CSCO 2021-07-08 53.16 53.720001 52.91 53.259998 15691800
CSCO 2021-07-09 53.360001 53.93 53.290001 53.740002 14673400
CSCO 2021-07-12 54.040001 54.040001 53.130001 53.23 14000600
CSCO 2021-07-13 53.34 53.580002 53.200001 53.32 9927400
CSCO 2021-07-14 53.5 54.200001 53.34 54.09 17113700
CSCO 2021-07-15 53.84 53.869999 53.240002 53.650002 14952400
CSCO 2021-07-16 53.880001 54.41 53.650002 53.700001 14144900
CSCO 2021-07-19 53.669998 53.700001 52.73 53.060001 19925300
CSCO 2021-07-20 53.279999 53.93 53.189999 53.580002 17250200
CSCO 2021-07-21 53.82 53.900002 53.419998 53.880001 14068600
CSCO 2021-07-22 53.91 54.549999 53.779999 54.540001 15729800
CSCO 2021-07-23 54.889999 55.34 54.509998 55.23 13042500
CSCO 2021-07-26 55.130001 55.650002 55.130001 55.470001 10097400
CSCO 2021-07-27 55.380001 55.41 54.790001 55.279999 14738700
CSCO 2021-07-28 55.459999 55.52 54.41 54.77 18835700
CSCO 2021-07-29 55.0 55.349998 54.900002 55.07 10680200
CSCO 2021-07-30 55.080002 55.490002 55.009998 55.369999 13438800
CSCO 2021-08-02 55.599998 55.939999 55.259998 55.450001 12468800
CSCO 2021-08-03 55.540001 56.419998 55.27 56.25 17357400
CSCO 2021-08-04 56.369999 56.369999 55.470001 55.689999 11662400
CSCO 2021-08-05 55.52 55.98 55.5 55.759998 10785200
CSCO 2021-08-06 55.470001 55.950001 55.150002 55.59 18386100
CSCO 2021-08-09 55.82 56.07 55.400002 55.470001 8707200
CSCO 2021-08-10 55.5 55.669998 55.25 55.610001 10441900
CSCO 2021-08-11 55.889999 56.009998 55.599998 55.860001 12604500
CSCO 2021-08-12 55.849998 56.450001 55.66 56.389999 11209700
CSCO 2021-08-13 56.389999 56.619999 56.259998 56.470001 10841700
CSCO 2021-08-16 56.299999 56.43 55.93 56.279999 14407400
CSCO 2021-08-17 55.869999 56.02 55.630001 56.009998 11987500
CSCO 2021-08-18 55.790001 56.139999 55.029999 55.150002 17111700
CSCO 2021-08-19 54.759998 57.490002 54.59 57.27 39881600
CSCO 2021-08-20 57.25 58.34 56.849998 58.220001 21876500
CSCO 2021-08-23 57.849998 58.700001 57.740002 58.540001 16225400
CSCO 2021-08-24 58.490002 59.43 58.43 59.32 17658300
CSCO 2021-08-25 59.540001 60.27 59.169998 59.349998 18069600
CSCO 2021-08-26 59.419998 59.630001 58.990002 59.200001 13729400
CSCO 2021-08-27 59.27 59.349998 58.860001 59.02 14795200
CSCO 2021-08-30 58.98 59.220001 58.799999 59.130001 11798600
CSCO 2021-08-31 59.110001 59.18 58.580002 59.02 19873900
CSCO 2021-09-01 59.02 59.139999 58.66 59.040001 11629700
CSCO 2021-09-02 59.349998 59.720001 59.060001 59.529999 12855700
CSCO 2021-09-03 59.330002 59.66 59.279999 59.419998 9732200
CSCO 2021-09-07 59.240002 59.369999 58.75 58.880001 15503600
CSCO 2021-09-08 58.549999 58.93 58.490002 58.68 13124500
CSCO 2021-09-09 58.450001 58.939999 58.25 58.599998 14958800
CSCO 2021-09-10 58.75 58.950001 57.82 57.889999 13622100
CSCO 2021-09-13 58.16 58.529999 57.73 58.099998 13553200
CSCO 2021-09-14 58.240002 58.470001 57.66 57.869999 12810300
CSCO 2021-09-15 57.779999 59.599998 57.060001 57.560001 37524600
CSCO 2021-09-16 58.310001 58.82 57.130001 57.330002 24029600
CSCO 2021-09-17 57.389999 57.450001 56.470001 56.849998 40262700
CSCO 2021-09-20 56.380001 56.400002 55.290001 55.889999 21897000
CSCO 2021-09-21 55.959999 56.369999 55.23 55.259998 18700600
CSCO 2021-09-22 55.759998 56.130001 55.369999 55.52 17940600
CSCO 2021-09-23 55.700001 56.900002 55.599998 56.689999 16262500
CSCO 2021-09-24 56.450001 56.810001 56.220001 56.73 13156400
CSCO 2021-09-27 56.459999 56.669998 56.049999 56.220001 13859500
CSCO 2021-09-28 55.779999 55.990002 55.41 55.52 17803200
CSCO 2021-09-29 55.619999 55.98 55.34 55.48 14051700
CSCO 2021-09-30 55.799999 55.900002 54.41 54.43 18538000
CSCO 2021-10-01 54.599998 55.41 54.040001 55.139999 18338000
CSCO 2021-10-04 54.5 54.68 53.950001 54.23 17084100
CSCO 2021-10-05 54.130001 55.029999 54.130001 54.689999 14135000
CSCO 2021-10-06 54.349998 54.380001 52.98 53.939999 26339200
CSCO 2021-10-07 54.490002 55.41 54.349998 55.02 14725500
CSCO 2021-10-08 55.200001 55.299999 54.75 55.080002 9255500
CSCO 2021-10-11 55.25 55.380001 54.900002 54.93 8117600
CSCO 2021-10-12 54.990002 55.060001 54.07 54.279999 14241900
CSCO 2021-10-13 54.32 54.75 54.080002 54.619999 13737100
CSCO 2021-10-14 55.09 55.849998 54.98 55.650002 14455900
CSCO 2021-10-15 55.889999 55.889999 54.959999 55.25 15202200
CSCO 2021-10-18 55.040001 55.490002 54.57 55.189999 10989600
CSCO 2021-10-19 55.290001 55.779999 55.029999 55.740002 13258400
CSCO 2021-10-20 55.799999 56.23 55.799999 56.200001 11613600
CSCO 2021-10-21 56.040001 56.119999 55.529999 55.689999 12619900
CSCO 2021-10-22 55.549999 55.860001 54.939999 55.110001 15026600
CSCO 2021-10-25 55.110001 55.419998 54.810001 55.139999 10218900
CSCO 2021-10-26 55.560001 56.349998 55.400002 55.810001 15250000
CSCO 2021-10-27 56.130001 56.720001 55.93 56.18 16279000
CSCO 2021-10-28 56.23 56.689999 55.889999 56.240002 11209200
CSCO 2021-10-29 56.32 56.580002 55.860001 55.970001 13550400
CSCO 2021-11-01 55.869999 56.25 55.5 56.099998 14341400
CSCO 2021-11-02 56.369999 57.869999 56.279999 57.619999 22097900
CSCO 2021-11-03 57.580002 57.93 57.119999 57.650002 13219400
CSCO 2021-11-04 57.599998 57.689999 56.560001 57.119999 18070400
CSCO 2021-11-05 57.380001 57.799999 56.93 57.07 15637700
CSCO 2021-11-08 57.099998 57.52 56.59 57.0 15045300
CSCO 2021-11-09 57.07 57.630001 56.900002 57.439999 14459800
CSCO 2021-11-10 57.900002 58.630001 57.689999 57.77 17876300
CSCO 2021-11-11 57.57 57.77 56.689999 56.759998 17440700
CSCO 2021-11-12 56.970001 57.150002 56.310001 56.82 16663600
CSCO 2021-11-15 56.93 57.700001 56.830002 57.27 19041800
CSCO 2021-11-16 57.240002 58.080002 56.93 57.0 21136900
CSCO 2021-11-17 56.610001 57.139999 56.27 56.759998 31496300
CSCO 2021-11-18 52.73 53.93 51.080002 53.630001 70834000
CSCO 2021-11-19 53.549999 53.689999 52.779999 53.25 30030800
CSCO 2021-11-22 53.349998 55.529999 53.299999 54.599998 39949300
CSCO 2021-11-23 54.610001 55.580002 54.470001 55.299999 25653100
CSCO 2021-11-24 55.150002 55.75 55.150002 55.540001 19328700
CSCO 2021-11-26 54.459999 55.189999 54.459999 54.669998 16730300
CSCO 2021-11-29 55.139999 56.189999 54.830002 55.759998 25724500
CSCO 2021-11-30 55.580002 55.599998 54.150002 54.84 45141300
CSCO 2021-12-01 55.529999 56.380001 54.93 55.029999 24120500
CSCO 2021-12-02 55.150002 56.610001 55.080002 56.150002 22384700
CSCO 2021-12-03 56.299999 56.82 55.669998 56.23 26235400
CSCO 2021-12-06 56.700001 57.169998 56.470001 56.959999 23172800
CSCO 2021-12-07 57.099998 58.220001 57.009998 58.080002 24254800
CSCO 2021-12-08 58.080002 58.130001 56.630001 57.02 23631300
CSCO 2021-12-09 57.200001 57.830002 56.93 57.549999 16480200
CSCO 2021-12-10 57.91 59.34 57.91 59.25 19901500
CSCO 2021-12-13 59.099998 59.509998 58.540001 58.610001 18496300
CSCO 2021-12-14 58.34 58.529999 57.369999 57.77 19114200
CSCO 2021-12-15 57.919998 60.029999 57.900002 59.93 27953900
CSCO 2021-12-16 60.049999 60.759998 59.869999 60.310001 24599300
CSCO 2021-12-17 60.27 60.799999 59.790001 60.459999 62171000
CSCO 2021-12-20 59.669998 60.41 59.299999 60.360001 21342100
CSCO 2021-12-21 60.439999 61.240002 60.0 61.029999 20761100
CSCO 2021-12-22 60.970001 61.599998 60.619999 61.529999 17095500
CSCO 2021-12-23 61.790001 62.900002 61.790001 62.279999 17771400
CSCO 2021-12-27 62.41 63.470001 62.279999 63.419998 14779700
CSCO 2021-12-28 63.419998 63.84 63.23 63.529999 12865000
CSCO 2021-12-29 63.650002 64.290001 63.549999 63.959999 15069900
CSCO 2021-12-30 64.040001 64.139999 63.470001 63.619999 9076700
CSCO 2021-12-31 63.549999 63.82 63.32 63.369999 10359100
CSCO 2022-01-03 62.900002 63.349998 62.5 63.16 17184300
CSCO 2022-01-04 62.439999 62.810001 61.110001 61.25 29682500
CSCO 2022-01-05 61.189999 61.639999 60.25 60.279999 30317900
CSCO 2022-01-06 60.0 61.130001 59.91 60.919998 19616600
CSCO 2022-01-07 60.869999 61.5 60.669998 61.130001 20152400
CSCO 2022-01-10 60.869999 61.900002 60.52 61.82 24715300
CSCO 2022-01-11 61.599998 62.43 61.439999 62.369999 22804200
CSCO 2022-01-12 62.400002 62.82 61.919998 62.119999 13405400
CSCO 2022-01-13 62.080002 62.150002 61.209999 61.5 14871600
CSCO 2022-01-14 61.470001 61.5 60.939999 61.360001 18831900
CSCO 2022-01-18 59.98 60.220001 59.490002 59.73 26545800
CSCO 2022-01-19 58.0 59.490002 57.779999 58.900002 24333900
CSCO 2022-01-20 58.990002 59.34 58.02 58.080002 17726500
CSCO 2022-01-21 58.07 58.34 56.610001 56.68 25914000
CSCO 2022-01-24 56.16 57.0 54.869999 56.900002 34180100
CSCO 2022-01-25 56.09 56.689999 55.07 56.110001 25156400
CSCO 2022-01-26 56.110001 56.450001 54.860001 55.330002 28632700
CSCO 2022-01-27 55.509998 56.529999 54.400002 54.619999 25967400
CSCO 2022-01-28 54.5 55.66 53.450001 55.610001 30976600
CSCO 2022-01-31 55.43 55.860001 54.869999 55.669998 29925300
CSCO 2022-02-01 55.450001 55.5 54.740002 55.369999 22438500
CSCO 2022-02-02 55.23 56.32 55.169998 56.169998 23316700
CSCO 2022-02-03 55.869999 56.150002 55.060001 55.200001 19260500
CSCO 2022-02-04 54.889999 55.619999 54.389999 55.150002 19675900
CSCO 2022-02-07 55.330002 55.529999 54.700001 55.169998 14450200
CSCO 2022-02-08 55.060001 55.490002 54.709999 55.34 15219900
CSCO 2022-02-09 55.82 56.380001 55.48 56.290001 19136700
CSCO 2022-02-10 55.240002 56.029999 54.740002 54.869999 19730600
CSCO 2022-02-11 54.869999 55.09 53.77 53.900002 20132500
CSCO 2022-02-14 53.41 53.650002 52.700001 53.18 21868400
CSCO 2022-02-15 53.720001 54.299999 53.639999 54.27 17678000
CSCO 2022-02-16 54.130001 54.439999 53.389999 54.25 20388700
CSCO 2022-02-17 55.5 57.060001 55.400002 55.77 32884700
CSCO 2022-02-18 55.459999 57.689999 55.380001 57.209999 35626200
CSCO 2022-02-22 56.93 57.139999 55.740002 56.299999 25188300
CSCO 2022-02-23 56.610001 56.990002 54.369999 54.439999 22033700
CSCO 2022-02-24 54.07 54.830002 53.209999 54.73 27739300
CSCO 2022-02-25 54.98 56.220001 54.490002 56.040001 18963700
CSCO 2022-02-28 55.41 56.0 54.75 55.77 23868700
CSCO 2022-03-01 55.529999 55.849998 54.259998 54.619999 17799600
CSCO 2022-03-02 54.77 56.380001 54.709999 56.150002 18660000
CSCO 2022-03-03 56.740002 57.0 55.84 56.07 16794600
CSCO 2022-03-04 55.669998 56.900002 55.25 56.509998 16729000
CSCO 2022-03-07 56.310001 56.439999 55.52 55.59 21350900
CSCO 2022-03-08 55.700001 55.860001 54.07 54.400002 23642400
CSCO 2022-03-09 55.639999 56.25 55.25 55.919998 19150900
CSCO 2022-03-10 54.400002 55.16 53.970001 54.709999 18550900
CSCO 2022-03-11 55.290001 56.209999 54.599998 54.689999 20330300
CSCO 2022-03-14 54.73 55.400002 54.0 54.299999 17977500
CSCO 2022-03-15 54.419998 55.73 54.419998 55.599998 18829100
CSCO 2022-03-16 55.93 56.0 54.599998 55.810001 21821800
CSCO 2022-03-17 55.490002 56.299999 55.349998 56.169998 18830500
CSCO 2022-03-18 56.029999 56.419998 55.540001 55.970001 51807200
CSCO 2022-03-21 56.060001 56.549999 55.52 56.0 29174600
CSCO 2022-03-22 56.360001 56.720001 56.09 56.169998 29287900
CSCO 2022-03-23 55.900002 56.09 54.450001 54.48 19742100
CSCO 2022-03-24 54.669998 54.689999 53.68 54.5 20551500
CSCO 2022-03-25 54.610001 55.18 54.400002 54.970001 18090600
CSCO 2022-03-28 54.799999 55.16 54.419998 55.139999 17164600
CSCO 2022-03-29 55.669998 56.310001 55.040001 55.669998 20036500
CSCO 2022-03-30 55.75 56.939999 55.59 56.049999 16125400
CSCO 2022-03-31 56.040001 56.880001 55.720001 55.759998 27587700
CSCO 2022-04-01 56.169998 56.189999 54.889999 55.66 17465100
CSCO 2022-04-04 55.459999 56.119999 54.990002 55.869999 19629200
CSCO 2022-04-05 55.200001 55.59 54.669998 54.919998 16063600
CSCO 2022-04-06 54.689999 54.759998 53.84 54.369999 19644100
CSCO 2022-04-07 54.43 54.849998 53.740002 54.630001 15739000
CSCO 2022-04-08 54.84 54.91 54.009998 54.279999 18148200
CSCO 2022-04-11 53.919998 53.950001 52.790001 52.880001 20992100
CSCO 2022-04-12 51.700001 52.950001 51.48 51.82 25254200
CSCO 2022-04-13 51.84 52.360001 51.41 52.150002 17004600
CSCO 2022-04-14 52.080002 52.380001 51.119999 51.169998 18024800
CSCO 2022-04-18 50.880001 51.560001 50.799999 51.110001 13990700
CSCO 2022-04-19 51.0 51.939999 50.919998 51.830002 15490900
CSCO 2022-04-20 52.220001 53.669998 52.150002 53.02 19526200
CSCO 2022-04-21 53.34 53.830002 52.73 52.779999 17147300
CSCO 2022-04-22 52.919998 52.959999 51.290001 51.360001 17693000
CSCO 2022-04-25 51.450001 51.98 50.540001 51.939999 18677000
CSCO 2022-04-26 51.880001 51.939999 50.869999 50.900002 19238300
CSCO 2022-04-27 50.91 51.110001 49.25 49.310001 33668600
CSCO 2022-04-28 49.529999 50.779999 49.209999 50.630001 20170700
CSCO 2022-04-29 50.509998 50.639999 48.869999 48.98 20281400
CSCO 2022-05-02 49.34 49.91 48.93 49.860001 22499200
CSCO 2022-05-03 49.77 50.360001 49.529999 49.919998 15828200
CSCO 2022-05-04 50.029999 51.66 49.669998 51.580002 23942300
CSCO 2022-05-05 51.150002 51.209999 49.16 49.610001 24846500
CSCO 2022-05-06 49.150002 49.84 48.849998 49.330002 21743900
CSCO 2022-05-09 49.0 49.419998 48.669998 48.959999 22421200
CSCO 2022-05-10 49.709999 50.240002 49.150002 49.549999 21741100
CSCO 2022-05-11 49.09 49.639999 48.580002 48.650002 23872100
CSCO 2022-05-12 48.630001 48.779999 47.470001 48.290001 25951000
CSCO 2022-05-13 48.709999 49.630001 48.529999 49.560001 18954500
CSCO 2022-05-16 49.66 49.66 48.880001 49.0 20254500
CSCO 2022-05-17 49.68 50.720001 49.509998 50.599998 18780600
CSCO 2022-05-18 50.470001 50.470001 48.209999 48.360001 40672700
CSCO 2022-05-19 43.060001 43.93 41.02 41.720001 97674600
CSCO 2022-05-20 41.860001 43.0 41.52 42.939999 46148700
CSCO 2022-05-23 43.34 43.82 42.939999 43.349998 27366600
CSCO 2022-05-24 43.400002 44.060001 42.5 43.77 30053900
CSCO 2022-05-25 43.75 44.419998 43.189999 44.0 25504600
CSCO 2022-05-26 44.049999 45.529999 44.049999 44.990002 28294700
CSCO 2022-05-27 45.119999 45.639999 44.950001 45.619999 23882100
CSCO 2022-05-31 45.27 45.610001 44.740002 45.049999 64821200
CSCO 2022-06-01 45.549999 45.799999 44.77 45.23 20666000
CSCO 2022-06-02 45.18 45.799999 44.900002 45.790001 20546800
CSCO 2022-06-03 45.549999 45.740002 45.119999 45.25 17947000
CSCO 2022-06-06 45.599998 46.09 45.130001 45.330002 12641900
CSCO 2022-06-07 44.82 45.650002 44.720001 45.57 14667200
CSCO 2022-06-08 45.450001 45.630001 44.880001 44.919998 16263800
CSCO 2022-06-09 44.830002 45.27 44.240002 44.259998 18417700
CSCO 2022-06-10 43.799999 43.990002 43.290001 43.490002 20262400
CSCO 2022-06-13 43.060001 43.84 42.889999 43.240002 29050800
CSCO 2022-06-14 43.630001 43.700001 42.57 42.91 22499100
CSCO 2022-06-15 43.369999 44.43 43.099998 43.799999 22525100
CSCO 2022-06-16 42.810001 43.41 42.810001 43.32 27049000
CSCO 2022-06-17 43.360001 44.0 43.240002 43.389999 59678600
CSCO 2022-06-21 43.810001 44.279999 43.700001 44.139999 23277900
CSCO 2022-06-22 43.470001 44.119999 43.169998 43.57 19942300
CSCO 2022-06-23 43.41 43.459999 42.720001 42.93 33801700
CSCO 2022-06-24 43.439999 44.220001 43.240002 44.099998 30543800
CSCO 2022-06-27 44.290001 44.290001 43.630001 43.77 22755300
CSCO 2022-06-28 43.91 44.470001 42.990002 43.060001 20091300
CSCO 2022-06-29 43.139999 43.259998 42.689999 42.880001 13450800
CSCO 2022-06-30 42.369999 43.139999 42.189999 42.639999 24947900
CSCO 2022-07-01 42.52 42.700001 41.57 42.599998 24338500
CSCO 2022-07-05 41.52 41.970001 40.82 41.959999 24442600
CSCO 2022-07-06 42.119999 42.93 42.009998 42.689999 17250400
CSCO 2022-07-07 42.880001 43.360001 42.790001 43.220001 22316700
CSCO 2022-07-08 43.029999 43.610001 42.939999 43.389999 11817000
CSCO 2022-07-11 43.34 43.68 43.07 43.25 15245200
CSCO 2022-07-12 43.580002 43.830002 42.66 42.860001 17385300
CSCO 2022-07-13 41.849998 43.049999 41.799999 42.700001 16854200
CSCO 2022-07-14 41.790001 42.470001 41.349998 42.330002 17336200
CSCO 2022-07-15 42.5 43.130001 42.5 43.07 19897800
CSCO 2022-07-18 43.299999 43.32 42.41 42.599998 16743800
CSCO 2022-07-19 42.82 44.09 42.650002 44.029999 22861400
CSCO 2022-07-20 44.080002 44.32 43.66 44.130001 15599200
CSCO 2022-07-21 44.290001 44.689999 44.07 44.580002 15364600
CSCO 2022-07-22 44.779999 44.919998 44.25 44.459999 14854600
CSCO 2022-07-25 44.66 44.66 44.110001 44.34 12954700
CSCO 2022-07-26 44.369999 44.540001 43.75 43.830002 19513000
CSCO 2022-07-27 44.189999 44.790001 43.830002 44.639999 22349000
CSCO 2022-07-28 44.880001 45.869999 44.709999 45.619999 17576200
CSCO 2022-07-29 45.110001 45.490002 44.830002 45.369999 23701700
CSCO 2022-08-01 45.060001 45.43 44.759998 45.279999 14153400
CSCO 2022-08-02 45.52 45.700001 44.900002 44.919998 15005400
CSCO 2022-08-03 44.900002 45.82 44.790001 45.709999 14943800
CSCO 2022-08-04 45.900002 45.93 45.009998 45.380001 15249300
CSCO 2022-08-05 44.91 45.07 44.540001 45.009998 19533900
CSCO 2022-08-08 45.490002 45.52 44.860001 45.02 15465600
CSCO 2022-08-09 45.150002 45.18 44.720001 44.919998 12826200
CSCO 2022-08-10 45.709999 46.060001 45.43 46.02 18935400
CSCO 2022-08-11 46.110001 46.43 45.77 45.900002 15849000
CSCO 2022-08-12 46.09 46.610001 45.970001 46.610001 16967600
CSCO 2022-08-15 46.389999 46.619999 46.029999 46.59 15456100
CSCO 2022-08-16 46.57 47.009998 46.439999 46.77 21153700
CSCO 2022-08-17 46.360001 47.099998 46.23 46.66 27975600
CSCO 2022-08-18 49.799999 50.0 49.110001 49.369999 39999900
CSCO 2022-08-19 49.009998 49.459999 48.540001 48.700001 23130400
CSCO 2022-08-22 48.470001 48.5 47.52 47.709999 20534100
CSCO 2022-08-23 47.59 48.040001 47.389999 47.41 13764600
CSCO 2022-08-24 47.09 47.41 46.869999 47.07 14946500
CSCO 2022-08-25 47.25 47.43 46.84 47.27 23039300
CSCO 2022-08-26 47.080002 47.27 45.880001 45.889999 20309800
CSCO 2022-08-29 45.720001 46.0 45.490002 45.709999 13425700
CSCO 2022-08-30 45.75 45.869999 44.959999 45.240002 14279100
CSCO 2022-08-31 45.779999 45.830002 44.59 44.720001 23006100
CSCO 2022-09-01 44.57 45.34 44.400002 45.290001 16236400
CSCO 2022-09-02 45.709999 45.919998 44.279999 44.59 14720900
CSCO 2022-09-06 44.66 44.790001 43.98 44.470001 14366100
CSCO 2022-09-07 44.75 45.169998 44.349998 45.02 18297400
CSCO 2022-09-08 44.759998 45.470001 44.619999 45.369999 14231500
CSCO 2022-09-09 45.66 45.889999 45.400002 45.77 15499300
CSCO 2022-09-12 46.110001 46.73 45.970001 46.400002 17923000
CSCO 2022-09-13 45.720001 45.91 44.02 44.110001 23028600
CSCO 2022-09-14 44.040001 44.27 43.560001 43.959999 27551500
CSCO 2022-09-15 43.810001 43.869999 43.09 43.290001 18148600
CSCO 2022-09-16 43.110001 43.580002 42.790001 43.299999 32696100
CSCO 2022-09-19 42.900002 43.439999 42.759998 43.299999 13667500
CSCO 2022-09-20 43.009998 43.02 42.259998 42.580002 16813900
CSCO 2022-09-21 42.32 42.869999 41.57 41.59 21415900
CSCO 2022-09-22 41.34 41.549999 41.139999 41.150002 16691000
CSCO 2022-09-23 41.25 41.25 40.119999 40.66 19067700
CSCO 2022-09-26 40.66 41.189999 40.369999 40.580002 22694800
CSCO 2022-09-27 41.139999 41.459999 40.23 40.52 15027900
CSCO 2022-09-28 40.849998 41.57 40.59 41.34 23217700
CSCO 2022-09-29 41.049999 41.099998 40.150002 40.57 19496400
CSCO 2022-09-30 40.66 41.040001 39.959999 40.0 27989900
CSCO 2022-10-03 40.669998 41.529999 40.470001 41.290001 22203600
CSCO 2022-10-04 41.560001 42.040001 41.389999 41.82 22889400
CSCO 2022-10-05 41.59 42.25 41.400002 41.990002 14289700
CSCO 2022-10-06 41.650002 42.09 41.369999 41.52 18198800
CSCO 2022-10-07 41.25 41.25 40.080002 40.27 19055400
CSCO 2022-10-10 40.630001 40.810001 39.599998 39.889999 16628400
CSCO 2022-10-11 39.810001 40.110001 39.27 39.580002 19386400
CSCO 2022-10-12 39.700001 39.860001 39.25 39.27 17279900
CSCO 2022-10-13 39.029999 40.799999 38.599998 40.610001 26328300
CSCO 2022-10-14 40.84 40.959999 39.919998 40.200001 19571000
CSCO 2022-10-17 41.040001 41.529999 40.950001 41.299999 27845200
CSCO 2022-10-18 41.919998 42.220001 41.259998 41.790001 18223300
CSCO 2022-10-19 41.630001 42.240002 41.470001 41.880001 19071700
CSCO 2022-10-20 41.560001 42.619999 41.459999 41.709999 16830500
CSCO 2022-10-21 41.849998 42.970001 41.810001 42.799999 25035000
CSCO 2022-10-24 43.119999 43.73 42.900002 43.540001 18785300
CSCO 2022-10-25 43.34 44.400002 43.200001 44.360001 19165200
CSCO 2022-10-26 44.93 45.23 44.279999 44.380001 20051000
CSCO 2022-10-27 44.77 45.09 44.360001 44.419998 18102500
CSCO 2022-10-28 44.689999 45.709999 44.650002 45.639999 17978300
CSCO 2022-10-31 45.310001 45.639999 45.060001 45.43 17793700
CSCO 2022-11-01 45.580002 45.790001 45.060001 45.459999 12088700
CSCO 2022-11-02 45.470001 46.209999 44.549999 44.57 15308800
CSCO 2022-11-03 44.029999 44.150002 43.389999 43.849998 17895600
CSCO 2022-11-04 44.5 45.080002 43.830002 44.52 19648700
CSCO 2022-11-07 44.830002 44.98 44.41 44.549999 21383000
CSCO 2022-11-08 44.689999 45.349998 44.18 44.610001 17503100
CSCO 2022-11-09 44.509998 44.720001 43.889999 43.91 19311700
CSCO 2022-11-10 45.700001 45.810001 44.650002 45.66 27190100
CSCO 2022-11-11 45.18 45.32 43.919998 44.790001 25961800
CSCO 2022-11-14 44.830002 45.439999 44.68 44.740002 21091300
CSCO 2022-11-15 45.040001 45.240002 44.450001 44.900002 19318000
CSCO 2022-11-16 44.939999 44.98 44.299999 44.389999 24939600
CSCO 2022-11-17 46.189999 46.849998 45.16 46.59 38887800
CSCO 2022-11-18 46.91 48.040001 46.860001 47.790001 30843200
CSCO 2022-11-21 47.610001 48.290001 47.560001 47.619999 17049500
CSCO 2022-11-22 48.0 48.419998 47.759998 48.380001 16367800
CSCO 2022-11-23 48.400002 48.990002 48.32 48.57 12065600
CSCO 2022-11-25 48.75 49.049999 48.349998 48.400002 8492600
CSCO 2022-11-28 48.290001 48.470001 47.919998 48.080002 14976600
CSCO 2022-11-29 48.25 48.41 47.84 48.279999 13779300
CSCO 2022-11-30 48.169998 49.830002 47.959999 49.720001 29919700
CSCO 2022-12-01 49.880001 50.459999 49.689999 49.970001 18559500
CSCO 2022-12-02 49.23 49.84 48.919998 49.700001 12325100
CSCO 2022-12-05 49.549999 49.639999 49.169998 49.330002 13795900
CSCO 2022-12-06 49.439999 49.439999 48.259998 48.59 15443800
CSCO 2022-12-07 48.400002 48.549999 48.060001 48.18 15171700
CSCO 2022-12-08 48.66 49.200001 48.619999 48.990002 16015800
CSCO 2022-12-09 49.099998 49.169998 48.439999 48.459999 14303200
CSCO 2022-12-12 48.799999 49.32 48.369999 49.299999 15425300
CSCO 2022-12-13 50.330002 50.709999 49.23 49.639999 22705900
CSCO 2022-12-14 49.740002 50.060001 48.82 49.299999 19050400
CSCO 2022-12-15 48.959999 49.049999 47.740002 48.150002 19372500
CSCO 2022-12-16 47.41 48.0 47.080002 47.810001 66125400
CSCO 2022-12-19 47.66 47.959999 47.139999 47.400002 17986300
CSCO 2022-12-20 47.41 47.560001 46.790001 47.369999 15086200
CSCO 2022-12-21 47.689999 47.959999 47.419998 47.66 15599400
CSCO 2022-12-22 47.490002 47.490002 46.689999 47.32 23118500
CSCO 2022-12-23 47.25 47.490002 47.009998 47.48 9554400
CSCO 2022-12-27 47.669998 47.709999 47.220001 47.529999 12066200
CSCO 2022-12-28 47.689999 47.77 46.98 47.07 9847400
CSCO 2022-12-29 47.259998 47.740002 47.259998 47.5 11396500
GOOGL 2010-01-04 15.689439 15.753504 15.621622 15.684434 78169752
GOOGL 2010-01-05 15.695195 15.711712 15.554054 15.615365 120067812
GOOGL 2010-01-06 15.662162 15.662162 15.174174 15.221722 158988852
GOOGL 2010-01-07 15.25025 15.265265 14.831081 14.867367 256315428
GOOGL 2010-01-08 14.814815 15.096346 14.742492 15.065566 188783028
GOOGL 2010-01-11 15.126627 15.126627 14.865866 15.042793 288227484
GOOGL 2010-01-12 14.956206 14.968969 14.714715 14.776777 193937868
GOOGL 2010-01-13 14.426677 14.724224 14.361862 14.691942 259604136
GOOGL 2010-01-14 14.612112 14.86987 14.584835 14.761011 169434396
GOOGL 2010-01-15 14.848348 14.853854 14.465465 14.514515 217162620
GOOGL 2010-01-19 14.544545 14.775275 14.421672 14.705205 172495332
GOOGL 2010-01-20 14.664164 14.664164 14.396647 14.524775 129897972
GOOGL 2010-01-21 14.600601 14.685185 14.320571 14.589089 252055692
GOOGL 2010-01-22 14.126627 14.279279 13.384885 13.764014 271743984
GOOGL 2010-01-25 13.678428 13.760761 13.401151 13.513514 176619204
GOOGL 2010-01-26 13.462713 13.753754 13.420671 13.574074 174045780
GOOGL 2010-01-27 13.545295 13.704955 13.396146 13.566066 158417424
GOOGL 2010-01-28 13.625876 13.688689 13.278278 13.370621 129034836
GOOGL 2010-01-29 13.475726 13.538288 13.153403 13.261762 165454380
GOOGL 2010-02-01 13.378378 13.408659 13.270771 13.338839 89941968
GOOGL 2010-02-02 13.387387 13.387387 13.203453 13.291291 163684152
GOOGL 2010-02-03 13.22998 13.566066 13.218969 13.534034 119844036
GOOGL 2010-02-04 13.438438 13.463463 13.152152 13.182683 134972892
GOOGL 2010-02-05 13.223223 13.350851 13.074575 13.295546 126113760
GOOGL 2010-02-08 13.325826 13.563564 13.301552 13.3501 107664228
GOOGL 2010-02-09 13.502002 13.551802 13.39014 13.424424 112671216
GOOGL 2010-02-10 13.365115 13.458208 13.205455 13.374625 106873020
GOOGL 2010-02-11 13.346346 13.525776 13.250751 13.423423 96303600
GOOGL 2010-02-12 13.337588 13.442192 13.275776 13.341341 91096812
GOOGL 2010-02-16 13.435185 13.616867 13.370871 13.546046 146029824
GOOGL 2010-02-17 13.563564 13.598599 13.453704 13.468719 81106812
GOOGL 2010-02-18 13.451952 13.638889 13.416917 13.594094 93382524
GOOGL 2010-02-19 13.526777 13.614364 13.506006 13.532533 102021876
GOOGL 2010-02-22 13.697447 13.701201 13.538539 13.583584 85698216
GOOGL 2010-02-23 13.588589 13.604354 13.320571 13.39014 114789096
GOOGL 2010-02-24 13.362863 13.474474 13.276026 13.30005 92970936
GOOGL 2010-02-25 13.191191 13.225475 13.013013 13.173924 132235632
GOOGL 2010-02-26 13.198699 13.307057 13.1001 13.183183 81890028
GOOGL 2010-03-01 13.243243 13.345596 13.206707 13.330581 89426484
GOOGL 2010-03-02 13.4004 13.655155 13.388639 13.54004 174097728
GOOGL 2010-03-03 13.572573 13.716717 13.494745 13.646647 123452424
GOOGL 2010-03-04 13.676176 13.917167 13.668669 13.878629 127224648
GOOGL 2010-03-05 14.047798 14.205956 14.011512 14.119369 156331512
GOOGL 2010-03-08 14.133634 14.143644 14.039289 14.076076 95360544
GOOGL 2010-03-09 14.01026 14.130631 13.926426 14.018769 126936936
GOOGL 2010-03-10 14.108108 14.476977 14.069319 14.425676 225969804
GOOGL 2010-03-11 14.370871 14.66992 14.369369 14.543043 169162668
GOOGL 2010-03-12 14.718218 14.721722 14.493493 14.503003 110025864
GOOGL 2010-03-15 14.181181 14.250501 13.913914 14.093594 185969844
GOOGL 2010-03-16 14.05981 14.224725 14.033033 14.144144 137122740
GOOGL 2010-03-17 14.221722 14.300551 14.12037 14.153153 132731136
GOOGL 2010-03-18 14.132132 14.225225 14.088088 14.174174 71016912
GOOGL 2010-03-19 14.014014 14.214214 13.945946 14.014014 191576232
GOOGL 2010-03-22 13.916667 14.185435 13.870871 13.951451 160031808
GOOGL 2010-03-23 13.93994 13.971722 13.563564 13.738739 219831948
GOOGL 2010-03-24 13.651401 14.01026 13.506006 13.947197 262345392
GOOGL 2010-03-25 13.989489 14.314314 13.98048 14.086086 157078764
GOOGL 2010-03-26 14.145896 14.198949 14.014515 14.081331 107740152
GOOGL 2010-03-29 14.089089 14.132132 14.028278 14.075325 124055820
GOOGL 2010-03-30 14.084835 14.204955 14.021021 14.181932 79036884
GOOGL 2010-03-31 14.14039 14.257758 14.084334 14.192192 121110768
GOOGL 2010-04-01 14.298048 14.350601 14.152903 14.234234 84023892
GOOGL 2010-04-05 14.286787 14.386386 14.239239 14.28954 75983940
GOOGL 2010-04-06 14.250751 14.286537 14.149149 14.21972 82321596
GOOGL 2010-04-07 14.196697 14.232983 14.060561 14.102603 103136760
GOOGL 2010-04-08 14.097097 14.260511 14.015265 14.201451 77822100
GOOGL 2010-04-09 14.201451 14.233483 14.114114 14.16967 82181736
GOOGL 2010-04-12 14.197948 14.364364 14.16967 14.332583 94001904
GOOGL 2010-04-13 14.327578 14.736737 14.292543 14.683934 156335508
GOOGL 2010-04-14 14.766266 14.823323 14.614865 14.73974 135971892
GOOGL 2010-04-15 14.819069 14.960961 14.721972 14.897397 270201528
GOOGL 2010-04-16 14.089089 14.234484 13.754505 13.767518 488930580
GOOGL 2010-04-19 13.732482 13.863614 13.638639 13.766266 155604240
GOOGL 2010-04-20 13.868118 14.005506 13.79029 13.88989 118976904
GOOGL 2010-04-21 13.925425 14.02027 13.817818 13.871371 95564340
GOOGL 2010-04-22 13.813814 13.826326 13.597347 13.69019 131096772
GOOGL 2010-04-23 13.694945 13.746747 13.57032 13.638388 83492424
GOOGL 2010-04-26 13.637888 13.638388 13.243493 13.304304 174577248
GOOGL 2010-04-27 13.236987 13.471722 13.193944 13.23974 153634212
GOOGL 2010-04-28 13.315816 13.384134 13.038789 13.242993 136107756
GOOGL 2010-04-29 13.347598 13.425926 13.17993 13.313313 122233644
GOOGL 2010-04-30 13.291542 13.455455 13.149149 13.155656 97318584
GOOGL 2010-05-03 13.175676 13.336336 13.14014 13.278278 74237688
GOOGL 2010-05-04 13.176176 13.181682 12.617868 12.671922 242808948
GOOGL 2010-05-05 12.537037 12.905906 12.524274 12.756757 183104712
GOOGL 2010-05-06 12.731481 12.950951 11.511512 12.479229 199803996
GOOGL 2010-05-07 12.511762 12.645646 12.045295 12.340841 203356440
GOOGL 2010-05-10 12.862112 13.083584 12.827828 13.054304 164954880
GOOGL 2010-05-11 12.904655 13.01001 12.718218 12.738989 132771096
GOOGL 2010-05-12 12.813814 12.813814 12.562563 12.647397 153917928
GOOGL 2010-05-13 12.925425 13.063063 12.772022 12.784785 132898968
GOOGL 2010-05-14 12.757007 12.787538 12.418669 12.700951 164475360
GOOGL 2010-05-17 12.682182 12.721722 12.471221 12.711962 111640248
GOOGL 2010-05-18 12.762763 12.787037 12.439189 12.471722 112906980
GOOGL 2010-05-19 12.418919 12.498498 12.205706 12.373123 137690172
GOOGL 2010-05-20 12.138889 12.151652 11.856857 11.887137 196335468
GOOGL 2010-05-21 11.738238 12.137137 11.621622 11.813063 387244368
GOOGL 2010-05-24 12.03028 12.257007 11.931932 11.940941 173650176
GOOGL 2010-05-25 11.715465 11.948198 11.611862 11.938689 120575304
GOOGL 2010-05-26 12.063814 12.256256 11.886887 11.898649 138884976
GOOGL 2010-05-27 12.135886 12.32007 12.038288 12.273774 112251636
GOOGL 2010-05-28 12.330831 12.348599 12.087087 12.152903 115676208
GOOGL 2010-06-01 12.022773 12.288789 12.015015 12.071321 106565328
GOOGL 2010-06-02 12.179179 12.359109 12.048549 12.346597 101530368
GOOGL 2010-06-03 12.39014 12.712713 12.37988 12.652653 145881972
GOOGL 2010-06-04 12.505506 12.743994 12.42993 12.48048 156655188
GOOGL 2010-06-07 12.488989 12.535285 12.090841 12.15015 145162692
GOOGL 2010-06-08 12.208458 12.233233 11.95045 12.131632 107296596
GOOGL 2010-06-09 12.192693 12.234234 11.811812 11.862362 109050840
GOOGL 2010-06-10 12.021271 12.224725 11.907908 12.187437 103012884
GOOGL 2010-06-11 12.074575 12.22998 12.052553 12.224725 71196732
GOOGL 2010-06-14 12.374374 12.374875 12.091842 12.091842 81534384
GOOGL 2010-06-15 12.089089 12.522523 12.066567 12.462212 170213616
GOOGL 2010-06-16 12.416667 12.612613 12.415165 12.544294 91480428
GOOGL 2010-06-17 12.598849 12.659409 12.42968 12.514515 79012908
GOOGL 2010-06-18 12.575325 12.599349 12.465716 12.513263 114801084
GOOGL 2010-06-21 12.51001 12.536787 12.134384 12.226226 119220660
GOOGL 2010-06-22 12.25976 12.427427 12.155405 12.168418 88699212
GOOGL 2010-06-23 12.184434 12.184434 11.965966 12.063313 81082836
GOOGL 2010-06-24 12.003504 12.080831 11.843343 11.889389 75668256
GOOGL 2010-06-25 11.938438 11.953203 11.775776 11.828829 89718192
GOOGL 2010-06-28 11.826577 11.950701 11.736987 11.813814 70421508
GOOGL 2010-06-29 11.597598 11.625375 11.289289 11.367868 139943916
GOOGL 2010-06-30 11.385385 11.457207 11.129129 11.134885 143983872
GOOGL 2010-07-01 11.143393 11.221221 10.851602 10.998248 140403456
GOOGL 2010-07-02 11.051552 11.068068 10.910911 10.924675 77362560
GOOGL 2010-07-06 11.111111 11.202953 10.851602 10.912663 102301596
GOOGL 2010-07-07 10.968719 11.293544 10.895395 11.266266 125062812
GOOGL 2010-07-08 11.3501 11.444695 11.252753 11.425425 106649244
GOOGL 2010-07-09 11.810811 11.843343 11.581081 11.698949 173086740
GOOGL 2010-07-12 11.821071 11.997998 11.788789 11.907658 133242624
GOOGL 2010-07-13 12.068318 12.337087 12.019019 12.242242 158892948
GOOGL 2010-07-14 12.259259 12.358108 12.173674 12.295796 124595280
GOOGL 2010-07-15 12.305556 12.37988 12.079079 12.362863 194133672
GOOGL 2010-07-16 11.73974 11.775776 11.499499 11.501752 312679008
GOOGL 2010-07-19 11.536787 11.753003 11.449449 11.666166 181829988
GOOGL 2010-07-20 11.537287 12.086837 11.526527 12.051802 162017820
GOOGL 2010-07-21 12.112112 12.154655 11.897648 11.949449 131052816
GOOGL 2010-07-22 12.092843 12.236737 12.074074 12.132382 85822092
GOOGL 2010-07-23 12.031281 12.277027 12.012262 12.263764 90485424
GOOGL 2010-07-26 12.239489 12.281031 12.134134 12.236486 79728192
GOOGL 2010-07-27 12.276777 12.44995 12.266517 12.328078 97949952
GOOGL 2010-07-28 12.385886 12.393644 12.078829 12.120871 99740160
GOOGL 2010-07-29 12.160911 12.234234 11.995245 12.136887 106912980
GOOGL 2010-07-30 12.003253 12.196196 11.99049 12.133383 85678236
GOOGL 2010-08-02 12.236987 12.344344 12.185686 12.272523 74273652
GOOGL 2010-08-03 12.274775 12.323824 12.181181 12.258008 72019908
GOOGL 2010-08-04 12.316817 12.687688 12.288539 12.670671 152347500
GOOGL 2010-08-05 12.65991 12.727728 12.601602 12.715215 96719184
GOOGL 2010-08-06 12.647648 12.656156 12.413664 12.518018 132647220
GOOGL 2010-08-09 12.568819 12.65015 12.546547 12.646396 74813112
GOOGL 2010-08-10 12.571321 12.662663 12.476727 12.605355 82877040
GOOGL 2010-08-11 12.455706 12.462462 12.2998 12.305806 88831080
GOOGL 2010-08-12 12.110611 12.381131 12.074825 12.312563 88095816
GOOGL 2010-08-13 12.237237 12.292042 12.162412 12.170921 77310612
GOOGL 2010-08-16 12.104104 12.259009 12.024525 12.151902 52147800
GOOGL 2010-08-17 12.225475 12.37988 12.162913 12.275275 75552372
GOOGL 2010-08-18 12.273273 12.284034 12.050801 12.065816 107348544
GOOGL 2010-08-19 12.037287 12.074825 11.692943 11.710961 156843000
GOOGL 2010-08-20 11.710961 11.801552 11.537037 11.562062 156547296
GOOGL 2010-08-23 11.549049 11.717968 11.454705 11.613363 119328552
GOOGL 2010-08-24 11.453954 11.470721 11.284284 11.296046 110397492
GOOGL 2010-08-25 11.261261 11.456707 11.261261 11.376877 103580316
GOOGL 2010-08-26 11.412913 11.442943 11.272272 11.285786 71008920
GOOGL 2010-08-27 11.325325 11.511261 11.202452 11.482232 92403504
GOOGL 2010-08-30 11.49024 11.505506 11.321822 11.328579 49206744
GOOGL 2010-08-31 11.264014 11.383133 11.211211 11.261762 77794128
GOOGL 2010-09-01 11.385886 11.635135 11.323824 11.51977 129002868
GOOGL 2010-09-02 11.582583 11.622372 11.519269 11.591091 67300632
GOOGL 2010-09-03 11.774775 11.808809 11.697698 11.769269 101514384
GOOGL 2010-09-07 11.624124 11.701451 11.587087 11.621622 68327604
GOOGL 2010-09-08 11.641391 11.824324 11.624374 11.776276 95975928
GOOGL 2010-09-09 11.957708 12.022022 11.776276 11.916416 97126776
GOOGL 2010-09-10 11.987487 12.006757 11.888889 11.915415 78893028
GOOGL 2010-09-13 12.034535 12.120871 12.00025 12.068819 89570340
GOOGL 2010-09-14 12.062312 12.130881 12.014014 12.022773 88571340
GOOGL 2010-09-15 12.010761 12.059309 11.974474 12.028028 96015888
GOOGL 2010-09-16 12.010761 12.073323 11.997247 12.038539 78701220
GOOGL 2010-09-17 12.105856 12.292292 12.041542 12.266016 225438336
GOOGL 2010-09-20 12.324825 12.773023 12.313814 12.71972 175963860
GOOGL 2010-09-21 12.754755 13.012513 12.735485 12.849349 178473348
GOOGL 2010-09-22 12.834334 12.957457 12.804805 12.912913 101382516
GOOGL 2010-09-23 12.878128 13.005255 12.795295 12.84985 92603304
GOOGL 2010-09-24 13.056557 13.208959 12.969469 13.195445 134141724
GOOGL 2010-09-27 13.234484 13.434685 13.234484 13.273524 124171704
GOOGL 2010-09-28 13.35035 13.353103 12.974224 13.192442 146041812
GOOGL 2010-09-29 13.209459 13.336837 13.130881 13.205455 86801112
GOOGL 2010-09-30 13.242242 13.31006 12.985986 13.157908 129634236
GOOGL 2010-10-01 13.263263 13.278779 13.088088 13.153654 88911000
GOOGL 2010-10-04 13.136887 13.219469 12.984234 13.071822 77542380
GOOGL 2010-10-05 13.222723 13.513514 13.176927 13.469219 140143716
GOOGL 2010-10-06 13.494995 13.512262 13.261762 13.372122 110381508
GOOGL 2010-10-07 13.418669 13.443443 13.241742 13.263514 95736168
GOOGL 2010-10-08 13.332583 13.453453 13.203704 13.422172 114253632
GOOGL 2010-10-11 13.475475 13.628629 13.442693 13.484484 104946948
GOOGL 2010-10-12 13.516517 13.663413 13.458208 13.548298 149993856
GOOGL 2010-10-13 13.688689 13.700951 13.571822 13.596096 122101776
GOOGL 2010-10-14 13.618118 13.644895 13.441191 13.536787 265098636
GOOGL 2010-10-15 14.996747 15.056056 14.804805 15.051301 592399008
GOOGL 2010-10-18 15.028779 15.507758 15.028779 15.458208 283644072
GOOGL 2010-10-19 15.236486 15.385886 15.086587 15.210961 183332484
GOOGL 2010-10-20 15.218719 15.44995 15.202703 15.214715 140862996
GOOGL 2010-10-21 15.303053 15.415415 15.165165 15.315065 116703180
GOOGL 2010-10-22 15.313313 15.385886 15.266517 15.328579 90153756
GOOGL 2010-10-25 15.405155 15.634134 15.38964 15.427928 126209664
GOOGL 2010-10-26 15.342843 15.546296 15.291041 15.48048 100415484
GOOGL 2010-10-27 15.40966 15.515516 15.323574 15.427177 89586324
GOOGL 2010-10-28 15.516767 15.540541 15.347848 15.47998 87284628
GOOGL 2010-10-29 15.442192 15.49049 15.34009 15.357858 91040868
GOOGL 2010-11-01 15.408659 15.532032 15.295546 15.39039 123360516
GOOGL 2010-11-02 15.482232 15.515516 15.37988 15.405405 79824096
GOOGL 2010-11-03 15.452953 15.561311 15.352853 15.52002 135084780
GOOGL 2010-11-04 15.631632 15.763764 15.568068 15.622372 142689168
GOOGL 2010-11-05 15.595095 15.652903 15.543293 15.642643 70557372
GOOGL 2010-11-08 15.616116 15.753003 15.593844 15.684935 83967948
GOOGL 2010-11-09 15.765766 15.787037 15.528278 15.636136 89398512
GOOGL 2010-11-10 15.567568 15.590591 15.453203 15.587588 99780120
GOOGL 2010-11-11 15.508008 15.511762 15.370621 15.445195 90373536
GOOGL 2010-11-12 15.365115 15.437938 15.045295 15.097347 135584280
GOOGL 2010-11-15 15.092092 15.115115 14.866116 14.901652 139016844
GOOGL 2010-11-16 14.833834 14.962212 14.600851 14.607608 132163704
GOOGL 2010-11-17 14.63964 14.752252 14.548799 14.603353 97602300
GOOGL 2010-11-18 14.73974 15.014515 14.728729 14.928929 103496400
GOOGL 2010-11-19 14.93994 14.962212 14.773273 14.785536 91808100
GOOGL 2010-11-22 14.701451 14.850851 14.583333 14.795295 87376536
GOOGL 2010-11-23 14.68994 14.73999 14.469469 14.58984 86417496
GOOGL 2010-11-24 14.697447 14.92993 14.690941 14.889139 95760144
GOOGL 2010-11-26 14.776276 14.839339 14.68969 14.764765 52391556
GOOGL 2010-11-29 14.743994 14.75976 14.513263 14.567317 114273612
GOOGL 2010-11-30 14.372372 14.372372 13.846597 13.906657 284411304
GOOGL 2010-12-01 14.089089 14.303554 14.074074 14.122873 150013836
GOOGL 2010-12-02 14.230731 14.347598 14.147898 14.30981 101814084
GOOGL 2010-12-03 14.250501 14.426426 14.214214 14.339339 105142752
GOOGL 2010-12-06 14.528779 14.564565 14.42968 14.473473 83668248
GOOGL 2010-12-07 14.796547 14.83984 14.664665 14.693193 121566312
GOOGL 2010-12-08 14.814064 14.827828 14.606857 14.778278 70205724
GOOGL 2010-12-09 14.861862 14.904404 14.73974 14.802302 74681244
GOOGL 2010-12-10 14.843343 14.864615 14.772022 14.82007 68119812
GOOGL 2010-12-13 14.942943 15.09009 14.867117 14.88038 95844060
GOOGL 2010-12-14 14.942192 14.972222 14.826827 14.887638 65666268
GOOGL 2010-12-15 14.86987 14.926176 14.743493 14.772272 86621292
GOOGL 2010-12-16 14.836086 14.859109 14.716466 14.807558 63812124
GOOGL 2010-12-17 14.78979 14.828829 14.706456 14.784785 123360516
GOOGL 2010-12-20 14.881131 14.961962 14.731231 14.891391 78853068
GOOGL 2010-12-21 14.979229 15.133133 14.955205 15.091842 75104820
GOOGL 2010-12-22 15.115115 15.19019 15.097097 15.152402 48251700
GOOGL 2010-12-23 15.148649 15.165165 15.065816 15.120871 44387568
GOOGL 2010-12-27 15.083584 15.10961 15.002503 15.074575 48275676
GOOGL 2010-12-28 15.066316 15.111862 14.965215 14.987988 42549408
GOOGL 2010-12-29 15.065065 15.075325 14.987988 15.04004 40727232
GOOGL 2010-12-30 14.964965 15.048298 14.9497 14.986486 39540420
GOOGL 2010-12-31 14.933433 14.975475 14.815566 14.864114 61510428
GOOGL 2011-01-03 14.926927 15.154905 14.926927 15.123874 94513392
GOOGL 2011-01-04 15.155656 15.16967 15.018018 15.068068 72907020
GOOGL 2011-01-05 15.016767 15.273524 15.016266 15.241992 101190708
GOOGL 2011-01-06 15.282282 15.476226 15.266517 15.352853 82229688
GOOGL 2011-01-07 15.413163 15.471722 15.268519 15.426426 83963952
GOOGL 2011-01-10 15.385385 15.40015 15.229229 15.370621 63104832
GOOGL 2011-01-11 15.458208 15.485485 15.377878 15.415666 57514428
GOOGL 2011-01-12 15.499249 15.499249 15.384635 15.437187 65242692
GOOGL 2011-01-13 15.43969 15.507257 15.369369 15.432683 53306640
GOOGL 2011-01-14 15.45045 15.622372 15.442442 15.62012 94529376
GOOGL 2011-01-18 15.667167 16.065817 15.647397 16.006758 144535320
GOOGL 2011-01-19 16.069069 16.09009 15.757257 15.80956 136107756
GOOGL 2011-01-20 15.821071 15.867868 15.597848 15.684935 219212568
GOOGL 2011-01-21 16.005507 16.059309 15.299299 15.311061 355819824
GOOGL 2011-01-24 15.204454 15.327578 15.045796 15.292292 183784032
GOOGL 2011-01-25 15.22022 15.532783 15.178178 15.513263 145726128
GOOGL 2011-01-26 15.523774 15.577828 15.397397 15.427928 81442476
GOOGL 2011-01-27 15.462713 15.508008 15.346597 15.435185 80687232
GOOGL 2011-01-28 15.492242 15.524525 15.009009 15.03979 169074756
GOOGL 2011-01-31 15.105105 15.126877 14.903654 15.024024 112083804
GOOGL 2011-02-01 15.127377 15.349099 15.092843 15.291291 109702188
GOOGL 2011-02-02 15.29029 15.373874 15.203453 15.315315 70357572
GOOGL 2011-02-03 15.252252 15.301552 15.168418 15.269019 59744196
GOOGL 2011-02-04 15.269019 15.301301 15.18043 15.28979 61969968
GOOGL 2011-02-07 15.269269 15.475225 15.245495 15.372623 71912016
GOOGL 2011-02-08 15.388639 15.506256 15.378128 15.474975 67728204
GOOGL 2011-02-09 15.437187 15.501752 15.323824 15.427928 73626300
GOOGL 2011-02-10 15.362863 15.452953 15.304304 15.426426 93282624
GOOGL 2011-02-11 15.36011 15.640641 15.34034 15.628128 103492404
GOOGL 2011-02-14 15.599099 15.756757 15.516517 15.719469 85034880
GOOGL 2011-02-15 15.698699 15.768018 15.593093 15.619369 83596320
GOOGL 2011-02-16 15.656406 15.678178 15.568068 15.621121 67292640
GOOGL 2011-02-17 15.546797 15.696947 15.522523 15.647147 59092848
GOOGL 2011-02-18 15.665666 15.795295 15.62012 15.767768 128587284
GOOGL 2011-02-22 15.516266 15.638889 15.209459 15.270521 145450404
GOOGL 2011-02-23 15.273524 15.382883 15.115115 15.298298 115468416
GOOGL 2011-02-24 15.30005 15.342593 15.048799 15.235736 108359532
GOOGL 2011-02-25 15.311812 15.383383 15.252753 15.266266 77218704
GOOGL 2011-02-28 15.265265 15.427678 15.215465 15.35035 91168740
GOOGL 2011-03-01 15.45996 15.495996 14.997497 15.034034 132795072
GOOGL 2011-03-02 15.01001 15.165165 14.894645 15.034785 80986932
GOOGL 2011-03-03 15.174675 15.302553 15.14014 15.254254 77734188
GOOGL 2011-03-04 15.223473 15.23974 15.02002 15.030531 120319560
GOOGL 2011-03-07 15.028779 15.107357 14.68969 14.806306 138369492
GOOGL 2011-03-08 14.838088 14.964464 14.76977 14.822573 91304604
GOOGL 2011-03-09 14.78979 14.877628 14.658408 14.809059 85953960
GOOGL 2011-03-10 14.650651 14.68018 14.500751 14.522022 124998876
GOOGL 2011-03-11 14.46997 14.514515 14.347598 14.432182 121158720
GOOGL 2011-03-14 14.334334 14.471722 14.214715 14.264014 112531356
GOOGL 2011-03-15 13.951451 14.289289 13.901401 14.253253 160063776
GOOGL 2011-03-16 14.214464 14.259009 13.795796 13.941441 151788060
GOOGL 2011-03-17 14.126126 14.239239 14.027528 14.048048 115856028
GOOGL 2011-03-18 14.13013 14.213964 14.007508 14.040541 131812056
GOOGL 2011-03-21 14.26977 14.50951 14.23974 14.426927 120715164
GOOGL 2011-03-22 14.446196 14.495245 14.327077 14.447447 75400524
GOOGL 2011-03-23 14.394144 14.575826 14.314314 14.568569 72575352
GOOGL 2011-03-24 14.6504 14.724474 14.484484 14.686937 83864052
GOOGL 2011-03-25 14.686687 14.687437 14.495495 14.508008 114221664
GOOGL 2011-03-28 14.566316 14.639389 14.382132 14.398398 88647264
GOOGL 2011-03-29 14.414414 14.561812 14.33959 14.557808 64127808
GOOGL 2011-03-30 14.624124 14.652152 14.529029 14.560561 56835108
GOOGL 2011-03-31 14.58959 14.718719 14.558058 14.683684 81094824
GOOGL 2011-04-01 14.733734 14.894645 14.733734 14.80981 104423472
GOOGL 2011-04-04 14.83984 14.883383 14.592092 14.706707 82097820
GOOGL 2011-04-05 14.541542 14.551802 14.156156 14.241491 241658100
GOOGL 2011-04-06 14.318819 14.393393 14.214214 14.368869 106625268
GOOGL 2011-04-07 14.407658 14.530531 14.369119 14.514515 101158740
GOOGL 2011-04-08 14.636887 14.636887 14.465966 14.468468 75995928
GOOGL 2011-04-11 14.419419 14.466967 14.339339 14.448699 74253672
GOOGL 2011-04-12 14.389389 14.437187 14.215465 14.27953 83340576
GOOGL 2011-04-13 14.402152 14.454454 14.308058 14.421421 82693224
GOOGL 2011-04-14 14.394144 14.500751 14.316817 14.477227 218033748
GOOGL 2011-04-15 13.645896 13.657407 13.264765 13.280781 561186252
GOOGL 2011-04-18 13.173674 13.204705 12.987988 13.184184 201390408
GOOGL 2011-04-19 13.262012 13.285285 13.035536 13.051301 107256636
GOOGL 2011-04-20 13.160661 13.183684 13.047798 13.156406 122277600
GOOGL 2011-04-21 13.20045 13.22022 13.072823 13.140641 98705196
GOOGL 2011-04-25 13.144394 13.188188 13.063313 13.139389 65166768
GOOGL 2011-04-26 13.176176 13.449449 13.143393 13.333834 139860000
GOOGL 2011-04-27 13.463463 13.466216 13.372122 13.457457 91844064
GOOGL 2011-04-28 13.464965 13.494745 13.365365 13.462713 79920000
GOOGL 2011-04-29 13.513514 13.616116 13.476226 13.616116 168970860
GOOGL 2011-05-02 13.656156 13.656907 13.441441 13.477477 85262652
GOOGL 2011-05-03 13.441692 13.563814 13.254004 13.360611 83176740
GOOGL 2011-05-04 13.392643 13.488488 13.338839 13.408158 84595320
GOOGL 2011-05-05 13.35986 13.498999 13.300801 13.37012 79832088
GOOGL 2011-05-06 13.467217 13.55005 13.392893 13.395896 82161756
GOOGL 2011-05-09 13.388388 13.475726 13.290791 13.455455 77870052
GOOGL 2011-05-10 13.513514 13.624374 13.451952 13.58008 81634284
GOOGL 2011-05-11 13.517017 13.602352 13.355606 13.39965 93458448
GOOGL 2011-05-12 13.394394 13.436937 13.286036 13.38964 57874068
GOOGL 2011-05-13 13.378629 13.411411 13.239489 13.252002 84263652
GOOGL 2011-05-16 13.170921 13.194945 12.922923 12.973473 118209672
GOOGL 2011-05-17 12.898649 13.293794 12.888639 13.274775 132011856
GOOGL 2011-05-18 13.251752 13.271522 13.155656 13.258509 78049872
GOOGL 2011-05-19 13.331582 13.426927 13.256256 13.294545 98649252
GOOGL 2011-05-20 13.308308 13.313063 13.091341 13.113864 92607300
GOOGL 2011-05-23 12.927928 13.013013 12.847848 12.972723 91908000
GOOGL 2011-05-24 13.022272 13.112112 12.966717 12.969469 75924000
GOOGL 2011-05-25 12.946196 13.082332 12.944194 13.004755 52011936
GOOGL 2011-05-26 12.955455 13.066066 12.887888 12.966216 84655260
GOOGL 2011-05-27 12.974975 13.057808 12.92042 13.035536 69762168
GOOGL 2011-05-31 13.138138 13.239489 13.100601 13.238739 107384508
GOOGL 2011-06-01 13.214214 13.343343 13.145896 13.153153 118117764
GOOGL 2011-06-02 13.202452 13.270771 13.075075 13.214715 88091820
GOOGL 2011-06-03 13.063063 13.203203 13.050551 13.09009 69870060
GOOGL 2011-06-06 13.101602 13.183684 12.994244 13.03954 77606316
GOOGL 2011-06-07 13.085335 13.128879 12.987738 12.988739 76227696
GOOGL 2011-06-08 12.926176 13.044044 12.907407 12.992242 66069864
GOOGL 2011-06-09 13.013013 13.013013 12.903904 12.931181 67496436
GOOGL 2011-06-10 12.864865 12.93018 12.744995 12.750501 97498404
GOOGL 2011-06-13 12.762763 12.767768 12.566817 12.630881 96994908
GOOGL 2011-06-14 12.716466 12.864865 12.687437 12.721972 93566340
GOOGL 2011-06-15 12.638388 12.721471 12.527778 12.586336 82849068
GOOGL 2011-06-16 12.582833 12.676927 12.429179 12.521772 110169720
GOOGL 2011-06-17 12.667167 12.67993 12.132132 12.137638 209606184
GOOGL 2011-06-20 12.137137 12.167918 11.992743 12.126627 121022856
GOOGL 2011-06-21 12.191942 12.360861 12.13038 12.337337 110505384
GOOGL 2011-06-22 12.298549 12.321071 12.18043 12.187437 96187716
GOOGL 2011-06-23 12.065315 12.083584 11.855105 12.017518 191875932
GOOGL 2011-06-24 12.029029 12.030781 11.837337 11.883884 152071776
GOOGL 2011-06-27 11.861862 12.222222 11.851852 12.082082 137650212
GOOGL 2011-06-28 12.112613 12.417668 12.112613 12.353604 108495396
GOOGL 2011-06-29 12.425926 12.518769 12.321822 12.451702 93626280
GOOGL 2011-06-30 12.562312 12.679429 12.55005 12.672172 97038864
GOOGL 2011-07-01 12.681181 13.042543 12.672172 13.038789 145322532
GOOGL 2011-07-05 13.145646 13.398398 13.145646 13.324324 153814032
GOOGL 2011-07-06 13.350851 13.476226 13.339339 13.397397 107716176
GOOGL 2011-07-07 13.538539 13.780781 13.41041 13.678679 157262580
GOOGL 2011-07-08 13.337087 13.454705 13.194945 13.313063 190617192
GOOGL 2011-07-11 13.217718 13.412913 13.150651 13.195195 113458428
GOOGL 2011-07-12 13.217217 13.498999 13.163163 13.363614 113534352
GOOGL 2011-07-13 13.438438 13.613614 13.425425 13.46997 111496392
GOOGL 2011-07-14 13.491491 13.563564 13.181431 13.236737 265714020
GOOGL 2011-07-15 14.952452 15.021271 14.718719 14.955455 548734716
GOOGL 2011-07-18 14.827077 15.066316 14.814815 14.888388 178553268
GOOGL 2011-07-19 14.918418 15.132132 14.903153 15.078829 118581300
GOOGL 2011-07-20 15.06957 15.085836 14.898649 14.898649 89022888
GOOGL 2011-07-21 14.865616 15.216717 14.865115 15.18994 138641220
GOOGL 2011-07-22 15.1499 15.503003 15.121872 15.471221 140986872
GOOGL 2011-07-25 15.349349 15.650901 15.34034 15.48999 125138736
GOOGL 2011-07-26 15.466717 15.703203 15.445946 15.578579 93622284
GOOGL 2011-07-27 15.444945 15.539289 15.133884 15.195696 157218624
GOOGL 2011-07-28 15.144895 15.414915 15.09009 15.288789 124211664
GOOGL 2011-07-29 15.120871 15.389389 15.107357 15.107357 165330504
GOOGL 2011-08-01 15.295796 15.402903 14.994494 15.184434 158485356
GOOGL 2011-08-02 15.165165 15.257007 14.804054 14.824825 127895976
GOOGL 2011-08-03 14.871622 15.09009 14.605355 15.044294 152874972
GOOGL 2011-08-04 14.877377 14.986236 14.451201 14.452452 196387416
GOOGL 2011-08-05 14.578078 14.764765 14.064064 14.49049 236926836
GOOGL 2011-08-08 14.088589 14.239239 13.622372 13.664164 299564136
GOOGL 2011-08-09 14.039039 14.37963 13.538789 14.3496 258529212
GOOGL 2011-08-10 14.048549 14.117117 13.706957 13.738989 214569216
GOOGL 2011-08-11 13.859359 14.226727 13.723974 14.067317 193030776
GOOGL 2011-08-12 14.251752 14.276777 14.024024 14.108358 126045828
GOOGL 2011-08-15 13.8496 14.138889 13.664915 13.944695 285510204
GOOGL 2011-08-16 13.824575 13.824825 13.270771 13.488488 277298424
GOOGL 2011-08-17 13.514264 13.605856 13.282533 13.342092 163000836
GOOGL 2011-08-18 13.09985 13.135385 12.524775 12.634635 251376372
GOOGL 2011-08-19 12.495996 12.884635 12.283784 12.285285 216183600
GOOGL 2011-08-22 12.612613 12.687688 12.375626 12.466717 196039764
GOOGL 2011-08-23 12.6001 13.048298 12.488989 12.983483 173698128
GOOGL 2011-08-24 12.996246 13.263263 12.943694 13.095345 143636220
GOOGL 2011-08-25 13.272773 13.445195 12.97047 13.014014 131588280
GOOGL 2011-08-26 13.012763 13.274525 12.841341 13.184685 143708148
GOOGL 2011-08-29 13.377377 13.49975 13.352352 13.49049 93338568
GOOGL 2011-08-30 13.468218 13.588338 13.283534 13.531031 119440440
GOOGL 2011-08-31 13.632132 13.671171 13.413413 13.537538 107624268
GOOGL 2011-09-01 13.532282 13.609359 13.293794 13.325826 96523380
GOOGL 2011-09-02 13.124875 13.211211 13.031281 13.134134 95951952
GOOGL 2011-09-06 12.782783 13.082082 12.775275 13.067568 108523368
GOOGL 2011-09-07 13.274525 13.411912 13.198198 13.364114 110121768
GOOGL 2011-09-08 13.358358 13.490991 13.310811 13.387387 95124780
GOOGL 2011-09-09 13.298298 13.37963 13.042793 13.134384 130621248
GOOGL 2011-09-12 12.961962 13.313063 12.95045 13.266266 106709184
GOOGL 2011-09-13 13.313313 13.36036 13.098098 13.251251 94073832
GOOGL 2011-09-14 13.328078 13.437187 13.158659 13.315065 107668224
GOOGL 2011-09-15 13.400901 13.638138 13.377377 13.577578 118313568
GOOGL 2011-09-16 13.633634 13.684685 13.592092 13.680681 141230628
GOOGL 2011-09-19 13.522272 13.761261 13.397898 13.68043 98637264
GOOGL 2011-09-20 13.748749 13.976977 13.58033 13.679429 111052836
GOOGL 2011-09-21 13.705956 13.888889 13.484985 13.493493 100471428
GOOGL 2011-09-22 13.169419 13.232733 12.862863 13.02953 175835988
GOOGL 2011-09-23 12.926927 13.173674 12.875375 13.150901 110980908
GOOGL 2011-09-26 13.194444 13.336587 12.844094 13.310561 105262632
GOOGL 2011-09-27 13.468468 13.68994 13.414665 13.496997 120315564
GOOGL 2011-09-28 13.551051 13.614114 13.205706 13.234234 90441468
GOOGL 2011-09-29 13.414414 13.445946 12.998248 13.200701 116147736
GOOGL 2011-09-30 13.018268 13.113113 12.872372 12.888889 108835056
GOOGL 2011-10-03 12.759009 12.812813 12.387387 12.4004 178797024
GOOGL 2011-10-04 12.263013 12.598599 12.027027 12.56006 166185648
GOOGL 2011-10-05 12.421171 12.707708 12.031281 12.63013 181182636
GOOGL 2011-10-06 12.7002 12.893644 12.577578 12.880631 136835028
GOOGL 2011-10-07 12.933684 13.025526 12.77027 12.890891 114121764
GOOGL 2011-10-10 13.142643 13.4502 13.093093 13.442693 92795112
GOOGL 2011-10-11 13.34985 13.683684 13.34985 13.593093 114021864
GOOGL 2011-10-12 13.716967 13.894645 13.629379 13.726226 126984888
GOOGL 2011-10-13 13.764515 13.988989 13.714214 13.988739 227276496
GOOGL 2011-10-14 15.001752 15.005005 14.703954 14.806807 340854804
GOOGL 2011-10-17 14.607608 14.810561 14.464464 14.574825 160167672
GOOGL 2011-10-18 14.519269 14.828829 14.449449 14.777528 151879968
GOOGL 2011-10-19 14.698198 14.816316 14.494995 14.532032 117142740
GOOGL 2011-10-20 14.562062 14.736987 14.502252 14.606356 135024840
GOOGL 2011-10-21 14.752503 14.833584 14.682182 14.777027 135504360
GOOGL 2011-10-24 14.682683 15.014264 14.677177 14.925425 136938924
GOOGL 2011-10-25 14.842342 14.88989 14.585836 14.593594 101518380
GOOGL 2011-10-26 14.753504 14.769269 14.335836 14.672422 114809076
GOOGL 2011-10-27 14.975475 15.082583 14.847347 14.981732 151060788
GOOGL 2011-10-28 14.877878 15.072573 14.871121 15.018519 100219680
GOOGL 2011-10-31 14.892142 15.007257 14.806557 14.830831 102209688
GOOGL 2011-11-01 14.517017 14.652402 14.433183 14.480731 124878996
GOOGL 2011-11-02 14.637137 14.713714 14.526527 14.635135 84751164
GOOGL 2011-11-03 14.68969 14.952452 14.607608 14.952452 106685208
GOOGL 2011-11-04 14.852352 15.008509 14.825576 14.918418 113278608
GOOGL 2011-11-07 14.847848 15.234735 14.820571 15.223473 134161704
GOOGL 2011-11-08 15.24024 15.374625 15.105105 15.323824 121054824
GOOGL 2011-11-09 15.121622 15.25 14.981481 15.038789 148291560
GOOGL 2011-11-10 15.163413 15.163914 14.803804 14.891892 114621264
GOOGL 2011-11-11 15.047548 15.317568 14.97998 15.223974 158920920
GOOGL 2011-11-14 15.215215 15.467467 15.20971 15.34034 127420452
GOOGL 2011-11-15 15.335335 15.467467 15.277778 15.429429 106932960
GOOGL 2011-11-16 15.317317 15.472973 15.280531 15.302052 104235660
GOOGL 2011-11-17 15.266517 15.322573 14.934434 15.036787 139592268
GOOGL 2011-11-18 15.065065 15.127628 14.858609 14.886887 131376492
GOOGL 2011-11-21 14.708709 14.727227 14.316567 14.538038 119931948
GOOGL 2011-11-22 14.514515 14.638889 14.395395 14.514515 96115788
GOOGL 2011-11-23 14.398148 14.520771 14.267017 14.267017 92938968
GOOGL 2011-11-25 14.143894 14.371121 14.047297 14.089089 62433504
GOOGL 2011-11-28 14.498749 14.735235 14.426927 14.719469 113042844
GOOGL 2011-11-29 14.711712 14.773774 14.547798 14.587838 73198728
GOOGL 2011-11-30 14.963714 15.002753 14.817067 14.99975 135744120
GOOGL 2011-12-01 15.015015 15.415415 14.98999 15.35961 144679176
GOOGL 2011-12-02 15.441692 15.615616 15.421922 15.524525 163264572
GOOGL 2011-12-05 15.706707 15.813313 15.575576 15.656907 127772100
GOOGL 2011-12-06 15.59034 15.731231 15.521522 15.60986 92966940
GOOGL 2011-12-07 15.557558 15.657157 15.467968 15.60035 90201708
GOOGL 2011-12-08 15.541542 15.701952 15.397898 15.416667 96427476
GOOGL 2011-12-09 15.465465 15.743994 15.440691 15.701201 110537352
GOOGL 2011-12-12 15.562563 15.67017 15.522773 15.6504 87268644
GOOGL 2011-12-13 15.734735 15.92993 15.586837 15.656406 160966872
GOOGL 2011-12-14 15.561812 15.623624 15.327578 15.467217 155991852
GOOGL 2011-12-15 15.578579 15.615616 15.482733 15.504004 96247656
GOOGL 2011-12-16 15.623624 15.748749 15.552302 15.664665 178193628
GOOGL 2011-12-19 15.715966 15.728228 15.515516 15.561311 85654260
GOOGL 2011-12-20 15.715716 15.811812 15.715465 15.775025 95432472
GOOGL 2011-12-21 15.766016 15.811311 15.489489 15.661161 99816084
GOOGL 2011-12-22 15.714464 15.809059 15.690941 15.758258 72819108
GOOGL 2011-12-23 15.815816 15.882883 15.77978 15.844344 58089852
GOOGL 2011-12-27 15.817067 16.128378 15.815816 16.022272 64191744
GOOGL 2011-12-28 16.084835 16.141142 15.968468 16.008509 85002912
GOOGL 2011-12-29 16.053303 16.091091 15.895896 16.076077 62952984
GOOGL 2011-12-30 16.066566 16.185184 16.066566 16.163664 71220708
GOOGL 2012-01-03 16.33984 16.72047 16.325577 16.651901 146912940
GOOGL 2012-01-04 16.642391 16.773024 16.532032 16.723724 114445440
GOOGL 2012-01-05 16.56982 16.615866 16.422173 16.491741 131184684
GOOGL 2012-01-06 16.495245 16.516518 16.261011 16.266768 107608284
GOOGL 2012-01-09 16.178679 16.191191 15.546296 15.577077 232671096
GOOGL 2012-01-10 15.75951 15.860861 15.438188 15.594094 175648176
GOOGL 2012-01-11 15.603103 15.750501 15.543544 15.664665 95904000
GOOGL 2012-01-12 15.796296 15.838088 15.678178 15.756757 74932992
GOOGL 2012-01-13 15.672172 15.689439 15.542042 15.64039 92199708
GOOGL 2012-01-17 15.815315 15.815315 15.657658 15.73023 76295628
GOOGL 2012-01-18 15.681431 15.865866 15.568569 15.838589 110357532
GOOGL 2012-01-19 16.040791 16.040791 15.802302 16.005255 251959788
GOOGL 2012-01-20 14.778028 14.78979 14.557057 14.664414 422628948
GOOGL 2012-01-23 14.664665 14.731231 14.593594 14.652653 136379484
GOOGL 2012-01-24 14.672673 14.706707 14.464464 14.537788 122109768
GOOGL 2012-01-25 14.452202 14.482232 14.173674 14.251502 199308492
GOOGL 2012-01-26 14.313814 14.376376 14.127878 14.216717 128918952
GOOGL 2012-01-27 14.283784 14.522523 14.247497 14.514014 144555300
GOOGL 2012-01-30 14.465716 14.514515 14.349349 14.456707 93126780
GOOGL 2012-01-31 14.58959 14.614615 14.393143 14.517267 85610304
GOOGL 2012-02-01 14.638138 14.652152 14.492993 14.535285 92735172
GOOGL 2012-02-02 14.636386 14.674925 14.566567 14.642392 96491412
GOOGL 2012-02-03 14.781281 14.941692 14.715966 14.923173 126613260
GOOGL 2012-02-06 14.89014 15.286036 14.865115 15.242492 147036816
GOOGL 2012-02-07 15.193944 15.25 15.109109 15.184434 83600316
GOOGL 2012-02-08 15.231231 15.299049 15.133634 15.261512 73382544
GOOGL 2012-02-09 15.315816 15.377878 15.24024 15.301802 90497412
GOOGL 2012-02-10 15.212212 15.218468 15.115115 15.162913 92914992
GOOGL 2012-02-13 15.277778 15.361361 15.265766 15.32032 72579348
GOOGL 2012-02-14 15.303804 15.315315 15.134134 15.259259 72075852
GOOGL 2012-02-15 15.338589 15.338589 15.079079 15.154154 96938964
GOOGL 2012-02-16 15.085586 15.235485 14.958208 15.178178 101134764
GOOGL 2012-02-17 15.139389 15.205956 15.075075 15.131131 97866036
GOOGL 2012-02-21 15.111862 15.462462 15.087087 15.365365 99132768
GOOGL 2012-02-22 15.314314 15.434935 15.182933 15.213714 78601320
GOOGL 2012-02-23 15.19019 15.213714 15.023774 15.167918 82117800
GOOGL 2012-02-24 15.198949 15.306557 15.152903 15.262763 77346576
GOOGL 2012-02-27 15.17993 15.324324 15.141642 15.247998 72483444
GOOGL 2012-02-28 15.265265 15.50976 15.207207 15.475225 113790096
GOOGL 2012-02-29 15.48048 15.655656 15.402903 15.471722 125350524
GOOGL 2012-03-01 15.572072 15.658158 15.469219 15.575576 89418492
GOOGL 2012-03-02 15.565566 15.615616 15.523524 15.546797 62869068
GOOGL 2012-03-05 15.526276 15.577828 15.2998 15.371622 63668268
GOOGL 2012-03-06 15.216466 15.235485 14.860861 15.139139 126849024
GOOGL 2012-03-07 15.241491 15.295045 15.161662 15.185185 50529420
GOOGL 2012-03-08 15.266266 15.302803 15.173924 15.193694 53766180
GOOGL 2012-03-09 15.213964 15.312813 15.015015 15.021271 106717176
GOOGL 2012-03-12 15.015015 15.19019 14.996496 15.143894 66693240
GOOGL 2012-03-13 15.233984 15.461712 15.153904 15.45996 89742168
GOOGL 2012-03-14 15.39039 15.585085 15.351852 15.415165 117358524
GOOGL 2012-03-15 15.43043 15.603103 15.386136 15.543794 97306596
GOOGL 2012-03-16 15.537788 15.663413 15.516767 15.641642 121897980
GOOGL 2012-03-19 15.593594 15.947698 15.546547 15.865365 86825088
GOOGL 2012-03-20 15.788789 15.917417 15.697447 15.853103 61558380
GOOGL 2012-03-21 15.881131 16.200951 15.828579 16.015516 98685216
GOOGL 2012-03-22 15.978478 16.236237 15.790791 16.167418 96311592
GOOGL 2012-03-23 16.181181 16.228729 16.03854 16.080832 77530392
GOOGL 2012-03-26 16.141142 16.253504 16.004505 16.249498 72695232
GOOGL 2012-03-27 16.191942 16.353853 16.136135 16.191692 80207712
GOOGL 2012-03-28 16.317066 16.481232 16.293293 16.41041 101454444
GOOGL 2012-03-29 16.352352 16.431181 16.123625 16.226477 76895028
GOOGL 2012-03-30 16.310061 16.353603 16.04104 16.047047 92335572
GOOGL 2012-04-02 16.035286 16.203705 15.886887 16.18919 91276632
GOOGL 2012-04-03 16.151402 16.214966 15.981982 16.081581 81714204
GOOGL 2012-04-04 15.977227 15.990991 15.793293 15.894645 65038896
GOOGL 2012-04-05 15.821822 15.926677 15.72998 15.823824 92655252
GOOGL 2012-04-09 15.727728 15.899149 15.647898 15.786787 87220692
GOOGL 2012-04-10 15.853854 15.878378 15.629379 15.687187 99180720
GOOGL 2012-04-11 15.865115 15.915916 15.798298 15.914915 87872040
GOOGL 2012-04-12 16.074825 16.344845 16.022524 16.291542 230033736
GOOGL 2012-04-13 16.204954 16.240992 15.604104 15.630631 326045628
GOOGL 2012-04-16 15.590591 15.610861 15.056557 15.166917 227456316
GOOGL 2012-04-17 15.229229 15.457708 15.19044 15.254505 120835044
GOOGL 2012-04-18 15.216466 15.335335 15.085335 15.201451 106673220
GOOGL 2012-04-19 15.157407 15.421922 14.98999 14.997497 131652216
GOOGL 2012-04-20 15.121371 15.236486 14.910661 14.916416 122213664
GOOGL 2012-04-23 14.837337 14.976226 14.76977 14.954955 87824088
GOOGL 2012-04-24 14.970971 15.180931 14.947948 15.046797 77086836
GOOGL 2012-04-25 15.115115 15.299049 15.087087 15.258258 72771156
GOOGL 2012-04-26 15.288038 15.465465 15.257758 15.402152 83616300
GOOGL 2012-04-27 15.390891 15.433934 15.28028 15.38989 65390544
GOOGL 2012-04-30 15.34009 15.417417 15.03028 15.136386 96195708
GOOGL 2012-05-01 15.10986 15.305305 15.01977 15.125876 80011908
GOOGL 2012-05-02 15.045045 15.217968 15.03028 15.196697 64395540
GOOGL 2012-05-03 15.255756 15.386136 15.238989 15.290791 74645280
GOOGL 2012-05-04 15.163163 15.212462 14.935185 14.939189 88207704
GOOGL 2012-05-07 14.88989 15.27953 14.88989 15.203954 79700220
GOOGL 2012-05-08 15.153403 15.437938 15.032533 15.335085 106984908
GOOGL 2012-05-09 15.185686 15.424925 15.06031 15.243994 93058848
GOOGL 2012-05-10 15.339339 15.42017 15.271021 15.356857 61374564
GOOGL 2012-05-11 15.274024 15.379129 15.134384 15.145896 83892024
GOOGL 2012-05-14 15.034535 15.227728 15.02953 15.115115 72903024
GOOGL 2012-05-15 15.148899 15.39039 15.108859 15.293043 83999916
GOOGL 2012-05-16 15.464464 15.768268 15.413914 15.738989 193210596
GOOGL 2012-05-17 15.861612 15.962212 15.546296 15.591842 134017848
GOOGL 2012-05-18 15.643143 15.826326 14.932432 15.025025 238701060
GOOGL 2012-05-21 15.027778 15.407658 15.015015 15.368118 122892984
GOOGL 2012-05-22 15.351351 15.360611 14.914915 15.035035 121953924
GOOGL 2012-05-23 15.056306 15.255255 14.942943 15.251752 126996876
GOOGL 2012-05-24 15.244244 15.313313 14.986737 15.106607 75576348
GOOGL 2012-05-25 15.04004 15.058308 14.721722 14.803053 143132724
GOOGL 2012-05-29 14.91016 14.993243 14.722723 14.873373 104123772
GOOGL 2012-05-30 14.718719 14.812312 14.602853 14.72047 76191732
GOOGL 2012-05-31 14.732733 14.764765 14.489489 14.536036 118613268
GOOGL 2012-06-01 14.309059 14.330581 14.222973 14.288789 122193684
GOOGL 2012-06-04 14.26977 14.526777 14.264515 14.479229 97210692
GOOGL 2012-06-05 14.400651 14.467718 14.175926 14.274525 93502404
GOOGL 2012-06-06 14.426426 14.563814 14.354605 14.528779 83748168
GOOGL 2012-06-07 14.704705 14.711962 14.445696 14.47022 70269660
GOOGL 2012-06-08 14.410661 14.53954 14.378879 14.525776 56359584
GOOGL 2012-06-11 14.61987 14.647648 14.181431 14.226727 106337556
GOOGL 2012-06-12 14.258509 14.271772 13.978478 14.141642 128839032
GOOGL 2012-06-13 14.057057 14.189189 13.980981 14.041291 78089832
GOOGL 2012-06-14 14.046547 14.140891 13.926927 13.99024 93702204
GOOGL 2012-06-15 14.022523 14.127127 13.941191 14.126877 119927952
GOOGL 2012-06-18 14.07958 14.36962 13.995245 14.285536 99776124
GOOGL 2012-06-19 14.354104 14.621622 14.342342 14.552803 82964952
GOOGL 2012-06-20 14.50976 14.514515 14.352102 14.452202 93774132
GOOGL 2012-06-21 14.510511 14.510511 14.107357 14.144394 80371548
GOOGL 2012-06-22 14.214214 14.301301 14.15966 14.301301 89026884
GOOGL 2012-06-25 14.197447 14.216466 13.947698 14.031532 63200736
GOOGL 2012-06-26 14.083083 14.179179 14.001001 14.131131 53953992
GOOGL 2012-06-27 14.206707 14.364114 14.164665 14.246747 67624308
GOOGL 2012-06-28 14.161662 14.16992 13.944194 14.121872 76759164
GOOGL 2012-06-29 14.388388 14.517768 14.319319 14.516266 100679220
GOOGL 2012-07-02 14.56006 14.58959 14.426927 14.526276 66153780
GOOGL 2012-07-03 14.514765 14.724975 14.464464 14.71046 47532420
GOOGL 2012-07-05 14.733734 15.016517 14.728228 14.912913 93742164
GOOGL 2012-07-06 14.826076 14.852853 14.585085 14.664164 86385528
GOOGL 2012-07-09 14.638388 14.72973 14.545796 14.664915 68535396
GOOGL 2012-07-10 14.76952 14.825576 14.482983 14.557057 76847076
GOOGL 2012-07-11 14.421922 14.460711 14.137638 14.294044 139832028
GOOGL 2012-07-12 14.192192 14.312563 14.066316 14.276276 92299608
GOOGL 2012-07-13 14.318068 14.493243 14.227978 14.427427 78960960
GOOGL 2012-07-16 14.423674 14.494244 14.308809 14.387387 58445496
GOOGL 2012-07-17 14.475225 14.531281 14.224224 14.432683 67136796
GOOGL 2012-07-18 14.438939 14.606857 14.417668 14.533534 61866072
GOOGL 2012-07-19 14.668168 14.976977 14.664665 14.841341 186801012
GOOGL 2012-07-20 15.234234 15.338839 14.969469 15.285786 258289452
GOOGL 2012-07-23 15.027027 15.474224 14.971221 15.403153 142325532
GOOGL 2012-07-24 15.39039 15.463714 15.123624 15.204454 80295624
GOOGL 2012-07-25 15.223223 15.34985 15.149399 15.214965 72847080
GOOGL 2012-07-26 15.39039 15.437187 15.266016 15.349349 67340592
GOOGL 2012-07-27 15.487738 15.890891 15.452953 15.88989 141846012
GOOGL 2012-07-30 15.917167 16.081081 15.753253 15.823323 87380532
GOOGL 2012-07-31 15.722222 15.928428 15.721221 15.84009 74549376
GOOGL 2012-08-01 15.948448 16.003754 15.8003 15.832833 73710216
GOOGL 2012-08-02 15.653403 15.966717 15.600851 15.734484 79028892
GOOGL 2012-08-03 16.016016 16.10911 15.919419 16.049299 75808116
GOOGL 2012-08-06 16.006256 16.250751 15.996496 16.086588 71224704
GOOGL 2012-08-07 16.06081 16.122623 15.927678 16.02953 79192728
GOOGL 2012-08-08 15.992242 16.162912 15.978478 16.071821 52835112
GOOGL 2012-08-09 16.12888 16.175425 16.054054 16.074825 42769188
GOOGL 2012-08-10 15.980731 16.072071 15.919169 16.066067 57326616
GOOGL 2012-08-13 16.201702 16.520269 16.183184 16.516768 130585284
GOOGL 2012-08-14 16.497747 16.838087 16.491491 16.733232 146321532
GOOGL 2012-08-15 16.773773 16.873123 16.61912 16.705206 96331572
GOOGL 2012-08-16 16.704454 16.882883 16.693693 16.838589 68639292
GOOGL 2012-08-17 16.869869 16.948198 16.809309 16.945444 87020892
GOOGL 2012-08-20 16.904404 16.988739 16.833332 16.905405 70253676
GOOGL 2012-08-21 16.844595 16.966967 16.570822 16.754505 88799112
GOOGL 2012-08-22 16.7012 17.032032 16.684183 16.946445 76291632
GOOGL 2012-08-23 16.873625 17.02903 16.791792 16.936937 71296632
GOOGL 2012-08-24 16.906906 17.028278 16.86887 16.982733 57006936
GOOGL 2012-08-27 16.591341 16.816816 16.497498 16.747248 104443452
GOOGL 2012-08-28 16.641642 16.957457 16.635136 16.948198 82261656
GOOGL 2012-08-29 16.9512 17.241993 16.920671 17.217466 119492388
GOOGL 2012-08-30 17.123123 17.201952 17.021523 17.059059 65010924
GOOGL 2012-08-31 17.117117 17.231731 17.018019 17.144394 84998916
GOOGL 2012-09-04 17.13088 17.142141 16.854355 17.043043 75508416
GOOGL 2012-09-05 17.017017 17.17968 16.995495 17.035034 68259672
GOOGL 2012-09-06 17.166166 17.514765 17.135386 17.502502 121618260
GOOGL 2012-09-07 17.517517 17.824074 17.459209 17.671421 129190680
GOOGL 2012-09-10 17.761763 17.838087 17.477226 17.536787 102297600
GOOGL 2012-09-11 17.466467 17.533785 17.292292 17.322071 74877048
GOOGL 2012-09-12 17.252502 17.390141 17.03904 17.289289 105586308
GOOGL 2012-09-13 17.344595 17.742743 17.280781 17.668669 106253640
GOOGL 2012-09-14 17.757757 17.842842 17.692944 17.75976 104635260
GOOGL 2012-09-17 17.72047 17.83984 17.642643 17.767267 60271668
GOOGL 2012-09-18 17.712212 17.984484 17.687187 17.974976 82589328
GOOGL 2012-09-19 17.955456 18.232231 17.928179 18.205706 123808068
GOOGL 2012-09-20 18.129881 18.302803 18.04855 18.221222 116179704
GOOGL 2012-09-21 18.323574 18.391392 18.271271 18.368118 254109636
GOOGL 2012-09-24 18.293293 18.76977 18.274525 18.753254 142409448
GOOGL 2012-09-25 18.845095 19.141392 18.710211 18.747747 242097660
GOOGL 2012-09-26 18.765015 19.050051 18.543545 18.855354 226689084
GOOGL 2012-09-27 19.017769 19.09009 18.810061 18.931431 157086756
GOOGL 2012-09-28 18.872623 19.001501 18.797548 18.88138 111228660
GOOGL 2012-10-01 18.995245 19.144144 18.924173 19.063564 126593280
GOOGL 2012-10-02 19.149149 19.168919 18.775526 18.943693 111496392
GOOGL 2012-10-03 18.911913 19.117117 18.823824 19.081581 88243668
GOOGL 2012-10-04 19.087837 19.266518 19.004004 19.22047 98069832
GOOGL 2012-10-05 19.287037 19.37888 19.144394 19.210461 109326564
GOOGL 2012-10-08 19.044044 19.108608 18.872623 18.964966 78265656
GOOGL 2012-10-09 19.010761 19.052052 18.581833 18.620871 120007872
GOOGL 2012-10-10 18.565065 18.706957 18.475725 18.632633 81514404
GOOGL 2012-10-11 18.841341 18.981482 18.776026 18.805805 95260644
GOOGL 2012-10-12 18.815065 18.89064 18.62112 18.637386 96071832
GOOGL 2012-10-15 18.567066 18.614365 18.285786 18.543043 120643236
GOOGL 2012-10-16 18.521772 18.693443 18.42993 18.636135 82245672
GOOGL 2012-10-17 18.617367 18.927427 18.525024 18.906157 91624284
GOOGL 2012-10-18 18.907408 19.004505 16.916918 17.392391 497198304
GOOGL 2012-10-19 17.657158 17.685184 16.816816 17.061811 458828712
GOOGL 2012-10-22 17.042292 17.132883 16.759258 16.983734 162061776
GOOGL 2012-10-23 16.817066 17.200451 16.816816 17.025776 116547336
GOOGL 2012-10-24 17.187187 17.192192 16.898649 16.94945 99760140
GOOGL 2012-10-25 17.017017 17.067066 16.854605 16.96096 95947956
GOOGL 2012-10-26 16.929428 17.092842 16.796797 16.895645 77953968
GOOGL 2012-10-31 17.013514 17.042042 16.891891 17.024525 61418520
GOOGL 2012-11-01 17.004505 17.289789 16.984985 17.206957 81921996
GOOGL 2012-11-02 17.387136 17.406157 17.20145 17.215216 92883024
GOOGL 2012-11-05 17.129629 17.188688 16.905907 17.091091 65370564
GOOGL 2012-11-06 17.154154 17.17968 16.955706 17.060061 63248688
GOOGL 2012-11-07 16.891891 16.972723 16.678928 16.694695 89202708
GOOGL 2012-11-08 16.771772 16.804054 16.297047 16.323574 103776120
GOOGL 2012-11-09 16.382633 16.725225 16.273773 16.592342 124439436
GOOGL 2012-11-12 16.610359 16.761763 16.538288 16.664164 56179764
GOOGL 2012-11-13 16.591593 16.706707 16.472221 16.492743 63704232
GOOGL 2012-11-14 16.533033 16.571072 16.278778 16.33008 66669264
GOOGL 2012-11-15 16.266266 16.516518 16.113613 16.197699 73882044
GOOGL 2012-11-16 16.165916 16.341843 15.915916 16.195696 137390472
GOOGL 2012-11-19 16.408909 16.73974 16.404655 16.721972 94633272
GOOGL 2012-11-20 16.754505 16.966967 16.63088 16.766016 83464452
GOOGL 2012-11-21 16.741491 16.761763 16.526527 16.663412 84403512
GOOGL 2012-11-23 16.766016 16.766768 16.669168 16.715965 36863100
GOOGL 2012-11-26 16.677677 16.691692 16.491993 16.545296 88095816
GOOGL 2012-11-27 16.520771 16.891891 16.466467 16.784534 100247652
GOOGL 2012-11-28 16.716967 17.139891 16.613865 17.108858 121558320
GOOGL 2012-11-29 17.211712 17.364864 17.067066 17.314566 110948940
GOOGL 2012-11-30 17.300051 17.497997 17.159409 17.476727 126417456
GOOGL 2012-12-03 17.573574 17.664915 17.370119 17.398649 87612300
GOOGL 2012-12-04 17.392391 17.405155 17.15966 17.293043 79588332
GOOGL 2012-12-05 17.321072 17.379881 17.075325 17.212713 74421504
GOOGL 2012-12-06 17.206957 17.407658 17.129881 17.295546 58433508
GOOGL 2012-12-07 17.392391 17.43944 17.077578 17.122372 76695228
GOOGL 2012-12-10 17.151901 17.308559 17.111862 17.152653 54613332
GOOGL 2012-12-11 17.267267 17.565565 17.210211 17.43944 107396496
GOOGL 2012-12-12 17.498247 17.605354 17.354355 17.456455 96942960
GOOGL 2012-12-13 17.915916 17.92968 17.506256 17.585085 137658204
GOOGL 2012-12-14 17.496746 17.713213 17.478228 17.566566 85118796
GOOGL 2012-12-17 17.655155 18.066067 17.618118 18.037539 121294584
GOOGL 2012-12-18 17.932934 18.245747 17.894144 18.044794 120075804
GOOGL 2012-12-19 18.035786 18.093094 17.934935 18.020771 76667256
GOOGL 2012-12-20 18.0996 18.134384 17.942192 18.077078 66213720
GOOGL 2012-12-21 17.867117 17.988487 17.780781 17.908659 140898960
GOOGL 2012-12-24 17.88063 17.897396 17.704454 17.755255 33602364
GOOGL 2012-12-26 17.719469 17.83984 17.577827 17.739489 47248704
GOOGL 2012-12-27 17.696196 17.738739 17.482733 17.674925 65830104
GOOGL 2012-12-28 17.559811 17.690439 17.517769 17.517769 56023920
GOOGL 2012-12-31 17.517517 17.782032 17.417418 17.702202 79816104
GOOGL 2013-01-02 18.003504 18.193193 17.931683 18.099348 101550348
GOOGL 2013-01-03 18.141392 18.316566 18.036036 18.109859 92635272
GOOGL 2013-01-04 18.251753 18.555305 18.210211 18.467718 110429460
GOOGL 2013-01-07 18.404655 18.503002 18.282784 18.387136 66161772
GOOGL 2013-01-08 18.406906 18.425926 18.12888 18.350851 66976956
GOOGL 2013-01-09 18.325075 18.477226 18.233232 18.471472 80907012
GOOGL 2013-01-10 18.589338 18.643644 18.355856 18.555555 73354572
GOOGL 2013-01-11 18.568569 18.579329 18.425926 18.518269 51356592
GOOGL 2013-01-14 18.443443 18.573574 18.076826 18.099348 114441444
GOOGL 2013-01-15 18.001251 18.393393 17.82032 18.141392 156950892
GOOGL 2013-01-16 18.078077 18.126627 17.85961 17.897648 80855064
GOOGL 2013-01-17 17.960711 18.009008 17.793293 17.8008 88371540
GOOGL 2013-01-18 17.776777 17.837088 17.5508 17.630381 128942928
GOOGL 2013-01-22 17.634134 17.651152 17.405405 17.589338 151544304
GOOGL 2013-01-23 18.418167 18.743744 18.413162 18.556055 236127636
GOOGL 2013-01-24 18.549549 18.93969 18.531281 18.874125 135172692
GOOGL 2013-01-25 18.788038 18.980982 18.775024 18.860611 88946964
GOOGL 2013-01-28 18.812813 18.908909 18.715965 18.787037 65018916
GOOGL 2013-01-29 18.687437 18.942694 18.682182 18.860861 69814116
GOOGL 2013-01-30 18.862362 19.042793 18.841593 18.864614 69250680
GOOGL 2013-01-31 18.781532 18.959459 18.775024 18.911161 65302632
GOOGL 2013-02-01 18.973974 19.434435 18.971472 19.409409 149694156
GOOGL 2013-02-04 19.21146 19.281031 18.975725 18.994493 121498380
GOOGL 2013-02-05 19.047297 19.297047 19.005756 19.162663 74753172
GOOGL 2013-02-06 18.995747 19.343344 18.981482 19.273523 83040876
GOOGL 2013-02-07 19.261763 19.48974 19.156656 19.368118 113494392
GOOGL 2013-02-08 19.522774 19.686436 19.508509 19.653904 120683196
GOOGL 2013-02-11 19.479479 19.594595 19.363113 19.58008 86625288
GOOGL 2013-02-12 19.563313 19.717216 19.503754 19.537037 74285640
GOOGL 2013-02-13 19.522774 19.653402 19.518768 19.591091 47880072
GOOGL 2013-02-14 19.512762 19.738237 19.463715 19.715216 69342588
GOOGL 2013-02-15 19.704704 19.851351 19.696445 19.842093 109082808
GOOGL 2013-02-19 19.91967 20.195194 19.901901 20.191441 117154728
GOOGL 2013-02-20 20.152653 20.244493 19.814566 19.831331 110457432
GOOGL 2013-02-21 19.969971 20.156406 19.800301 19.908157 140115744
GOOGL 2013-02-22 20.001501 20.0513 19.864864 20.012762 82073844
GOOGL 2013-02-25 20.077578 20.23048 19.782032 19.78904 92063844
GOOGL 2013-02-26 19.894896 19.918669 19.629629 19.773024 88011900
GOOGL 2013-02-27 19.889891 20.138889 19.797548 20.014515 80962956
GOOGL 2013-02-28 20.047548 20.194944 20.045795 20.050051 90541368
GOOGL 2013-03-01 19.964966 20.1987 19.923674 20.174925 86928984
GOOGL 2013-03-04 20.152653 20.591593 20.145145 20.558058 110912976
GOOGL 2013-03-05 20.743994 21.024775 20.743242 20.985987 161602236
GOOGL 2013-03-06 21.046797 21.12112 20.740992 20.805305 114805080
GOOGL 2013-03-07 20.872372 20.936436 20.76026 20.835836 82025892
GOOGL 2013-03-08 20.883383 20.893894 20.646896 20.808809 116359524
GOOGL 2013-03-11 20.813063 21.013514 20.808308 20.891392 63724212
GOOGL 2013-03-12 20.78854 20.818068 20.612362 20.71096 80251668
GOOGL 2013-03-13 20.718218 20.788038 20.578327 20.653402 65586348
GOOGL 2013-03-14 20.695444 20.695444 20.455206 20.559059 65981952
GOOGL 2013-03-15 20.482983 20.528028 20.353853 20.377878 123864012
GOOGL 2013-03-18 20.145145 20.339338 20.056807 20.214966 73458468
GOOGL 2013-03-19 20.3013 20.501753 20.181431 20.303303 83844072
GOOGL 2013-03-20 20.441191 20.458208 20.306307 20.388138 58493448
GOOGL 2013-03-21 20.302553 20.443443 20.266518 20.301802 59044896
GOOGL 2013-03-22 20.388889 20.401402 20.261261 20.278028 59468472
GOOGL 2013-03-25 20.330582 20.501251 20.190691 20.261261 68411520
GOOGL 2013-03-26 20.357859 20.370371 20.214966 20.330832 47628324
GOOGL 2013-03-27 20.187187 20.195194 20.053303 20.086588 86441472
GOOGL 2013-03-28 20.119869 20.154404 19.852352 19.874624 91420488
GOOGL 2013-04-01 19.895145 20.076326 19.851101 20.049801 72219708
GOOGL 2013-04-02 20.133635 20.391142 20.120119 20.346346 81578340
GOOGL 2013-04-03 20.356857 20.375376 20.036787 20.175175 69470460
GOOGL 2013-04-04 20.126375 20.163914 19.802301 19.896646 97806096
GOOGL 2013-04-05 19.671171 19.694445 19.429428 19.595846 137218644
GOOGL 2013-04-08 19.488237 19.508259 19.229229 19.39064 113170716
GOOGL 2013-04-09 19.406906 19.613363 19.347097 19.460711 86205708
GOOGL 2013-04-10 19.592592 19.828579 19.419418 19.774275 79064856
GOOGL 2013-04-11 19.841843 19.847347 19.62112 19.77953 81066852
GOOGL 2013-04-12 19.819571 19.822323 19.592842 19.771021 65402532
GOOGL 2013-04-15 19.668419 19.944944 19.444944 19.567818 98025876
GOOGL 2013-04-16 19.684435 19.91992 19.617619 19.854103 69610320
GOOGL 2013-04-17 19.688438 19.790791 19.471972 19.583584 81398520
GOOGL 2013-04-18 19.653402 19.664665 19.05055 19.166918 132767100
GOOGL 2013-04-19 19.248247 20.106106 19.175676 20.016768 231895872
GOOGL 2013-04-22 20.035034 20.11912 19.394394 20.022774 115220664
GOOGL 2013-04-23 20.045046 20.407907 20.02903 20.217718 91600308
GOOGL 2013-04-24 20.222973 20.47047 20.220221 20.356607 73090836
GOOGL 2013-04-25 20.426678 20.432182 20.21096 20.247747 79608312
GOOGL 2013-04-26 20.210211 20.213715 19.934435 20.055555 99408492
GOOGL 2013-04-29 20.101351 20.588087 20.095095 20.496998 91939968
GOOGL 2013-04-30 20.495495 20.711712 20.462461 20.634886 92175732
GOOGL 2013-05-01 20.602102 20.638639 20.429428 20.531281 58141800
GOOGL 2013-05-02 20.523024 20.884636 20.496746 20.761011 80651268
GOOGL 2013-05-03 20.944944 21.191191 20.920921 21.164164 100403496
GOOGL 2013-05-06 21.227728 21.567818 21.227728 21.56031 85566348
GOOGL 2013-05-07 21.596848 21.618368 21.288038 21.452202 78281640
GOOGL 2013-05-08 21.446445 21.86887 21.344093 21.862614 98633268
GOOGL 2013-05-09 21.792793 22.013514 21.727476 21.808809 87935976
GOOGL 2013-05-10 21.904655 22.035536 21.825827 22.027779 75832092
GOOGL 2013-05-13 21.994244 22.083834 21.856356 21.960211 57882060
GOOGL 2013-05-14 21.959459 22.239489 21.950451 22.199699 63108828
GOOGL 2013-05-15 22.40991 22.932432 22.372873 22.92017 159276564
GOOGL 2013-05-16 22.997997 23.022524 22.572823 22.61937 128255616
GOOGL 2013-05-17 22.773273 22.860109 22.535536 22.752253 111568320
GOOGL 2013-05-20 22.647648 23.038038 22.647648 22.735987 90817092
GOOGL 2013-05-21 22.723223 22.814314 22.462713 22.696947 79240680
GOOGL 2013-05-22 22.586588 22.755507 22.194195 22.257757 102321576
GOOGL 2013-05-23 21.946947 22.271271 21.871872 22.091843 90912996
GOOGL 2013-05-24 21.903402 21.992493 21.797047 21.854855 91780128
GOOGL 2013-05-28 22.10961 22.325827 22.032032 22.053804 90209700
GOOGL 2013-05-29 21.914665 21.971722 21.62888 21.729479 80455464
GOOGL 2013-05-30 21.76977 21.994493 21.681932 21.790791 84743172
GOOGL 2013-05-31 21.724726 21.946947 21.709709 21.802301 78697224
GOOGL 2013-06-03 21.846848 21.87112 21.396896 21.712461 98928972
GOOGL 2013-06-04 21.717968 21.786537 21.373123 21.498999 74669256
GOOGL 2013-06-05 21.584333 21.758007 21.449699 21.514013 84187728
GOOGL 2013-06-06 21.629129 21.67993 21.201702 21.637638 103060836
GOOGL 2013-06-07 21.782282 22.022022 21.654655 22.015265 106877016
GOOGL 2013-06-10 22.074575 22.297297 22.024275 22.277779 93418488
GOOGL 2013-06-11 22.12137 22.197197 22.01001 22.017267 70233696
GOOGL 2013-06-12 22.158659 22.172173 21.763014 21.821321 88103808
GOOGL 2013-06-13 21.746246 22.013514 21.659159 21.946947 82713204
GOOGL 2013-06-14 22.024525 22.139641 21.875126 21.897898 89710200
GOOGL 2013-06-17 22.002752 22.258007 21.978979 22.178429 85766148
GOOGL 2013-06-18 22.238487 22.547548 22.230982 22.538038 86589324
GOOGL 2013-06-19 22.556807 22.793795 22.459961 22.539539 116519364
GOOGL 2013-06-20 22.372122 22.547548 22.104855 22.14064 134745120
GOOGL 2013-06-21 22.23073 22.26927 21.848598 22.045296 159132708
GOOGL 2013-06-24 21.818819 21.92993 21.602854 21.766518 120555324
GOOGL 2013-06-25 21.953453 22.014013 21.634384 21.676678 102025872
GOOGL 2013-06-26 21.865616 21.971972 21.786036 21.863113 73182744
GOOGL 2013-06-27 21.991993 22.139389 21.938189 21.9487 76982940
GOOGL 2013-06-28 21.894394 22.068068 21.876627 22.031281 93878028
GOOGL 2013-07-01 22.183434 22.324324 22.147146 22.219219 68923008
GOOGL 2013-07-02 22.277277 22.297297 21.953705 22.07983 75584340
GOOGL 2013-07-03 22.01952 22.251501 21.984484 22.182934 41838120
GOOGL 2013-07-05 22.272524 22.407658 22.205706 22.35961 68007924
GOOGL 2013-07-08 22.502752 22.679428 22.44945 22.6499 78701220
GOOGL 2013-07-09 22.797798 22.846598 22.471972 22.653654 79096824
GOOGL 2013-07-10 22.608858 22.8013 22.532032 22.672422 68267664
GOOGL 2013-07-11 22.847849 23.043293 22.735737 23.02903 103264632
GOOGL 2013-07-12 23.023024 23.098099 22.903904 23.098099 102625272
GOOGL 2013-07-15 23.13063 23.223223 22.931932 23.14039 78341580
GOOGL 2013-07-16 23.20145 23.222471 22.870371 23.013264 79240680
GOOGL 2013-07-17 23.048048 23.194695 22.930429 22.986736 60183756
GOOGL 2013-07-18 22.997747 23.023024 22.602352 22.789789 145234620
GOOGL 2013-07-19 22.187437 22.596346 21.912163 22.437437 294077628
GOOGL 2013-07-22 22.572573 22.83959 22.447447 22.790291 116011872
GOOGL 2013-07-23 22.790291 22.847849 22.511763 22.617619 81746172
GOOGL 2013-07-24 22.704205 22.780279 22.540039 22.595095 83056860
GOOGL 2013-07-25 22.36912 22.443693 22.174173 22.214714 119923956
GOOGL 2013-07-26 22.196947 22.272022 22.072071 22.155907 71036892
GOOGL 2013-07-29 22.144646 22.392893 22.044294 22.078829 75600324
GOOGL 2013-07-30 22.158659 22.412663 22.043795 22.295296 70153776
GOOGL 2013-07-31 22.347097 22.435184 22.176678 22.215965 86853060
GOOGL 2013-08-01 22.397396 22.636387 22.397396 22.628128 85450464
GOOGL 2013-08-02 22.608608 22.697699 22.543043 22.686937 68487444
GOOGL 2013-08-05 22.657408 22.660662 22.502502 22.647648 52335612
GOOGL 2013-08-06 22.639891 22.765516 22.415667 22.436687 60183756
GOOGL 2013-08-07 22.398397 22.483734 22.249498 22.28854 55112832
GOOGL 2013-08-08 22.40966 22.418419 22.154404 22.338839 59460480
GOOGL 2013-08-09 22.286285 22.41041 22.272272 22.282534 52895052
GOOGL 2013-08-12 22.194695 22.197197 22.063313 22.15991 55024920
GOOGL 2013-08-13 22.192944 22.234735 21.926928 22.053303 56735208
GOOGL 2013-08-14 21.981232 22.027779 21.700701 21.767017 83204712
GOOGL 2013-08-15 21.632633 21.644646 21.471472 21.513014 74693232
GOOGL 2013-08-16 21.553555 21.582582 21.434935 21.444195 66936996
GOOGL 2013-08-19 21.464214 21.821821 21.457708 21.662912 72363564
GOOGL 2013-08-20 21.73048 21.824575 21.610109 21.657158 49270680
GOOGL 2013-08-21 21.788038 21.944695 21.684183 21.755005 70221708
GOOGL 2013-08-22 21.839338 21.89064 21.778028 21.864614 34761204
GOOGL 2013-08-23 21.967718 21.971972 21.765516 21.777027 43040916
GOOGL 2013-08-26 21.771772 21.894394 21.672922 21.681431 42057900
GOOGL 2013-08-27 21.512012 21.614864 21.218719 21.275024 69294636
GOOGL 2013-08-28 21.277529 21.406656 21.215466 21.234985 53142804
GOOGL 2013-08-29 21.247997 21.531031 21.235987 21.407158 59080860
GOOGL 2013-08-30 21.415415 21.472471 21.16016 21.193693 74389536
GOOGL 2013-09-03 21.380381 21.676426 21.370119 21.531031 81822096
GOOGL 2013-09-04 21.530279 21.85936 21.400652 21.812563 81566352
GOOGL 2013-09-05 21.85936 22.019018 21.812061 22.011011 51600348
GOOGL 2013-09-06 22.083082 22.116617 21.865364 22.011513 62401536
GOOGL 2013-09-09 22.115364 22.266016 22.082582 22.223473 49334616
GOOGL 2013-09-10 22.272774 22.322323 22.122122 22.238989 51452496
GOOGL 2013-09-11 22.235737 22.446697 22.174173 22.427177 64359576
GOOGL 2013-09-12 22.457457 22.469971 22.272524 22.348848 43776180
GOOGL 2013-09-13 22.384886 22.414413 22.143143 22.248999 52962984
GOOGL 2013-09-16 22.427427 22.447447 22.143894 22.216215 53406540
GOOGL 2013-09-17 22.207457 22.231981 22.047047 22.174925 50325624
GOOGL 2013-09-18 22.180931 22.621872 22.098848 22.605606 77310612
GOOGL 2013-09-19 22.672422 22.672422 22.407408 22.482231 63852084
GOOGL 2013-09-20 22.482231 22.625875 22.412912 22.600349 173638188
GOOGL 2013-09-23 22.426176 22.562311 22.152151 22.184685 71024904
GOOGL 2013-09-24 22.184685 22.274775 22.057056 22.193193 59412528
GOOGL 2013-09-25 22.185936 22.185936 21.911913 21.952703 65894040
GOOGL 2013-09-26 21.979479 22.090841 21.896896 21.976227 50345604
GOOGL 2013-09-27 21.892391 21.959961 21.804556 21.931683 50301648
GOOGL 2013-09-30 21.748749 22.043043 21.729479 21.91967 68827104
GOOGL 2013-10-01 22.028278 22.213964 22.023273 22.197197 67324608
GOOGL 2013-10-02 22.09034 22.256256 21.967466 22.221972 59752188
GOOGL 2013-10-03 22.222221 22.374874 21.824324 21.924173 84595320
GOOGL 2013-10-04 21.896896 21.959709 21.771772 21.830582 54265680
GOOGL 2013-10-07 21.707958 21.871622 21.624374 21.665165 51692256
GOOGL 2013-10-08 21.654655 21.671171 21.312061 21.363113 77670252
GOOGL 2013-10-09 21.428429 21.587837 21.095596 21.417917 105945948
GOOGL 2013-10-10 21.617619 21.742493 21.526777 21.727728 90121788
GOOGL 2013-10-11 21.672422 21.858858 21.654154 21.821571 56299644
GOOGL 2013-10-14 21.688189 21.928179 21.656406 21.924675 49694256
GOOGL 2013-10-15 21.915916 22.162912 21.871872 22.072323 63612324
GOOGL 2013-10-16 22.168919 22.48073 22.122372 22.473223 80223696
GOOGL 2013-10-17 22.347097 22.444944 22.165415 22.241993 170093736
GOOGL 2013-10-18 24.438938 25.411913 24.374374 25.31056 462193344
GOOGL 2013-10-21 25.311811 25.500502 25.013763 25.107609 144986868
GOOGL 2013-10-22 25.15015 25.350349 24.91967 25.200199 88255656
GOOGL 2013-10-23 25.050051 25.894646 25.040791 25.811062 106421472
GOOGL 2013-10-24 25.822573 26.040291 25.645645 25.664413 83600316
GOOGL 2013-10-25 25.746246 25.746246 25.293795 25.405405 81138780
GOOGL 2013-10-28 25.405405 25.611361 25.3501 25.4004 46301652
GOOGL 2013-10-29 25.503002 25.94945 25.362864 25.931932 64135800
GOOGL 2013-10-30 25.961712 25.963715 25.675676 25.786285 52911036
GOOGL 2013-10-31 25.748999 26.064064 25.624874 25.790291 65534400
GOOGL 2013-11-01 25.820572 25.925926 25.653152 25.701702 51280668
GOOGL 2013-11-04 25.813313 25.835085 25.576326 25.678429 45506448
GOOGL 2013-11-05 25.534285 25.817066 25.46096 25.563564 47208744
GOOGL 2013-11-06 25.665667 25.700701 25.40966 25.594343 36479484
GOOGL 2013-11-07 25.590841 25.623875 25.216215 25.223974 67116816
GOOGL 2013-11-08 25.243994 25.487988 25.237738 25.426176 51580368
GOOGL 2013-11-11 25.263014 25.423674 25.225225 25.290039 44459496
GOOGL 2013-11-12 25.217718 25.464464 25.15015 25.31982 48675276
GOOGL 2013-11-13 25.193945 25.847097 25.187689 25.837587 63112824
GOOGL 2013-11-14 25.873875 26.01977 25.784534 25.906656 46621332
GOOGL 2013-11-15 25.897648 25.975977 25.783533 25.864864 51000948
GOOGL 2013-11-18 25.91967 26.244745 25.756758 25.814566 70317612
GOOGL 2013-11-19 25.818819 25.894646 25.601852 25.655657 45218736
GOOGL 2013-11-20 25.774525 25.859859 25.534534 25.583332 38509452
GOOGL 2013-11-21 25.700701 25.983734 25.675676 25.877628 43628328
GOOGL 2013-11-22 25.861361 25.93018 25.756256 25.823072 50117832
GOOGL 2013-11-25 25.954954 26.356106 25.901402 26.174423 64455480
GOOGL 2013-11-26 26.241241 26.564064 26.0996 26.486736 91360548
GOOGL 2013-11-27 26.577328 26.726727 26.526527 26.604355 44899056
GOOGL 2013-11-29 26.580582 26.692192 26.512762 26.516266 47664288
GOOGL 2013-12-02 26.614365 26.685434 26.295296 26.388388 54873072
GOOGL 2013-12-03 26.300051 26.612614 26.251753 26.357859 66976956
GOOGL 2013-12-04 26.31056 26.626125 26.276276 26.480982 47616336
GOOGL 2013-12-05 26.456455 26.518019 26.303555 26.459961 45302652
GOOGL 2013-12-06 26.771523 26.776777 26.528528 26.773523 57094848
GOOGL 2013-12-09 26.801552 27.084835 26.727226 26.98048 59244696
GOOGL 2013-12-10 26.930681 27.335085 26.918167 27.143644 74081844
GOOGL 2013-12-11 27.212212 27.31031 26.906157 26.959209 68403528
GOOGL 2013-12-12 27.016266 27.100601 26.751753 26.775776 63796140
GOOGL 2013-12-13 26.911913 26.934183 26.473724 26.546295 86409504
GOOGL 2013-12-16 26.626627 26.894144 26.576826 26.851351 64015920
GOOGL 2013-12-17 26.847347 27.046045 26.736237 26.773273 61366572
GOOGL 2013-12-18 26.823072 27.150902 26.502502 27.145897 88323588
GOOGL 2013-12-19 27.046295 27.327078 27.004004 27.182684 66561372
GOOGL 2013-12-20 27.234735 27.556807 27.227226 27.543043 130333536
GOOGL 2013-12-23 27.723724 27.922922 27.655657 27.905405 68795136
GOOGL 2013-12-24 27.902151 27.908909 27.73023 27.823824 29338632
GOOGL 2013-12-26 27.878128 28.003002 27.744995 27.964464 53458488
GOOGL 2013-12-27 28.028028 28.035034 27.851351 27.987988 62725212
GOOGL 2013-12-30 28.036537 28.040541 27.753254 27.764263 49394556
GOOGL 2013-12-31 27.833834 28.053053 27.684183 28.045795 54261684
GOOGL 2014-01-02 27.914413 27.971722 27.734234 27.855856 72783144
GOOGL 2014-01-03 27.902903 27.9512 27.650902 27.652653 66601332
GOOGL 2014-01-06 27.853104 27.999498 27.688688 27.96096 70701228
GOOGL 2014-01-07 28.153152 28.520771 28.057056 28.5 102001896
GOOGL 2014-01-08 28.678679 28.711712 28.360611 28.559309 89610300
GOOGL 2014-01-09 28.614614 28.634134 28.167168 28.284285 83296620
GOOGL 2014-01-10 28.505507 28.505507 28.084333 28.282784 85654260
GOOGL 2014-01-13 28.189939 28.70145 27.957207 28.102604 96659244
GOOGL 2014-01-14 28.477226 28.803804 28.23048 28.763763 99204696
GOOGL 2014-01-15 28.853603 28.903904 28.623373 28.744244 77929992
GOOGL 2014-01-16 28.756256 28.977226 28.728729 28.934435 67288644
GOOGL 2014-01-17 28.950199 29.044794 28.633635 28.792042 107943948
GOOGL 2014-01-21 29.052301 29.129129 28.811312 29.121622 79116804
GOOGL 2014-01-22 29.194445 29.226477 29.000502 29.154655 62793144
GOOGL 2014-01-23 29.02903 29.091341 28.888138 29.031532 77886036
GOOGL 2014-01-24 28.804054 28.867619 28.103104 28.123875 155544300
GOOGL 2014-01-27 28.180681 28.190691 27.083834 27.558308 173969856
GOOGL 2014-01-28 27.785786 28.171923 27.776276 28.103354 88319592
GOOGL 2014-01-29 28.006006 28.071821 27.513014 27.700701 95100804
GOOGL 2014-01-30 28.653654 28.841091 28.209459 28.413162 203452344
GOOGL 2014-01-31 29.313063 29.693193 28.807056 29.553804 222429348
GOOGL 2014-02-03 29.50951 29.572573 28.328579 28.364115 182581236
GOOGL 2014-02-04 28.478228 28.903904 28.453705 28.482483 112363524
GOOGL 2014-02-05 28.613113 28.798048 28.228729 28.608608 95684220
GOOGL 2014-02-06 28.807056 29.033033 28.717466 29.028028 77786136
GOOGL 2014-02-07 29.219971 29.476976 29.043043 29.465466 105342552
GOOGL 2014-02-10 29.324324 29.58959 29.254755 29.352604 77730192
GOOGL 2014-02-11 29.533785 29.826576 29.334585 29.784285 81949968
GOOGL 2014-02-12 29.754755 29.779779 29.564064 29.696947 68911020
GOOGL 2014-02-13 29.548298 30.027529 29.521021 30.027529 73382544
GOOGL 2014-02-14 29.92017 30.139891 29.84985 30.1001 87380532
GOOGL 2014-02-18 30.065315 30.352102 30.030029 30.302301 84271644
GOOGL 2014-02-19 30.162663 30.260761 29.967466 30.088589 84059856
GOOGL 2014-02-20 30.108608 30.202452 30.035536 30.132883 67963968
GOOGL 2014-02-21 30.225475 30.277027 30.101101 30.124874 74417508
GOOGL 2014-02-24 30.164164 30.534534 30.157658 30.343094 66905028
GOOGL 2014-02-25 30.428928 30.643143 30.290791 30.530531 57490452
GOOGL 2014-02-26 30.63063 30.752752 30.374374 30.534784 79208712
GOOGL 2014-02-27 30.49024 30.636387 30.455706 30.510761 50349600
GOOGL 2014-02-28 30.53904 30.635386 30.185686 30.421673 92451456
GOOGL 2014-03-03 30.19895 30.226227 29.833332 30.097347 84107808
GOOGL 2014-03-04 30.405405 30.430429 30.267769 30.403152 58649292
GOOGL 2014-03-05 30.406656 30.607609 30.315565 30.486986 49362588
GOOGL 2014-03-06 30.587587 30.684435 30.495495 30.520771 50673276
GOOGL 2014-03-07 30.700701 30.705456 30.316317 30.40015 60543396
GOOGL 2014-03-10 30.422672 30.471472 30.132381 30.319571 48535416
GOOGL 2014-03-11 30.374624 30.388388 29.945946 30.029779 68451480
GOOGL 2014-03-12 29.939939 30.226477 29.634384 30.212713 78493428
GOOGL 2014-03-13 30.228979 30.292793 29.648649 29.756256 93730176
GOOGL 2014-03-14 29.579329 29.801552 29.342592 29.349348 91664244
GOOGL 2014-03-17 29.510761 29.956707 29.482231 29.832333 86397516
GOOGL 2014-03-18 29.896646 30.318569 29.856356 30.311811 72527400
GOOGL 2014-03-19 30.325325 30.33008 29.890141 30.011261 64451484
GOOGL 2014-03-20 30.028778 30.270521 29.913914 29.95896 67320612
GOOGL 2014-03-21 30.187939 30.271021 29.590841 29.605606 128211660
GOOGL 2014-03-24 29.634384 29.652151 28.677427 28.977226 121362516
GOOGL 2014-03-25 29.179178 29.275274 28.703705 28.996998 96311592
GOOGL 2014-03-26 29.079329 29.318569 28.315817 28.327578 103096800
GOOGL 2014-03-27 28.299549 28.326826 27.58008 27.884886 152735112
GOOGL 2014-03-28 28.003002 28.358109 27.972221 28.031782 90265644
GOOGL 2014-03-31 28.288288 28.403402 27.849098 27.89064 77614308
GOOGL 2014-04-01 28.034784 28.465965 27.977978 28.400652 87152760
GOOGL 2014-04-02 28.576077 28.648649 28.128128 28.405907 83360556
GOOGL 2014-04-03 28.6695 29.415001 28.300501 28.575001 80366000
GOOGL 2014-04-04 28.9275 28.986 27.224501 27.262501 107274000
GOOGL 2014-04-07 27.2395 27.4925 26.526501 27.0315 79232000
GOOGL 2014-04-08 27.252501 27.993999 27.235001 27.8755 69650000
GOOGL 2014-04-09 28.292 28.389999 27.768999 28.351999 60632000
GOOGL 2014-04-10 28.4 28.4105 27.275 27.334499 65890000
GOOGL 2014-04-11 26.896999 27.379499 26.67 26.888 63494000
GOOGL 2014-04-14 27.183001 27.650999 27.025999 27.26 50824000
GOOGL 2014-04-15 27.549999 27.644501 26.532 27.434999 79956000
GOOGL 2014-04-16 27.885 28.200001 27.655001 28.195 91644000
GOOGL 2014-04-17 27.816 27.85 26.969999 27.167 112294000
GOOGL 2014-04-21 27.200001 27.200001 26.700001 26.9685 48502000
GOOGL 2014-04-22 26.799999 27.4 26.799999 27.275 46622000
GOOGL 2014-04-23 27.1835 27.24 26.4065 26.8755 39114000
GOOGL 2014-04-24 27.084499 27.125 26.549999 26.722 41348000
GOOGL 2014-04-25 26.613001 26.693001 26.125 26.155001 47400000
GOOGL 2014-04-28 26.290001 26.295 25.549999 26.149 75056000
GOOGL 2014-04-29 26.1945 26.888 26.15 26.8165 50704000
GOOGL 2014-04-30 26.756001 26.816999 26.4545 26.743999 40770000
GOOGL 2014-05-01 26.7125 26.995501 26.643 26.9265 40086000
GOOGL 2014-05-02 27.072001 27.120001 26.6635 26.693501 35616000
GOOGL 2014-05-05 26.511999 26.785999 26.379 26.7665 24568000
GOOGL 2014-05-06 26.6705 26.727501 26.113001 26.1285 36700000
GOOGL 2014-05-07 26.1625 26.2215 25.554501 25.9 61486000
GOOGL 2014-05-08 25.785999 26.3675 25.723 26.008499 49040000
GOOGL 2014-05-09 25.932501 26.3675 25.714001 26.330999 45224000
GOOGL 2014-05-12 26.591999 26.9375 26.3755 26.921499 38968000
GOOGL 2014-05-13 26.979 27.199499 26.895 27.077 40240000
GOOGL 2014-05-14 27.091 27.091 26.6555 26.720501 25618000
GOOGL 2014-05-15 26.657 26.700001 26.265499 26.455999 36658000
GOOGL 2014-05-16 26.48 26.542 26.178499 26.415001 38154000
GOOGL 2014-05-19 26.444 26.967501 26.283001 26.9415 39530000
GOOGL 2014-05-20 27.0 27.317499 26.828501 27.019501 48506000
GOOGL 2014-05-21 27.145 27.487499 27.105499 27.485001 31294000
GOOGL 2014-05-22 27.610001 27.898001 27.549999 27.772499 42994000
GOOGL 2014-05-23 27.9065 28.25 27.7085 28.190001 53450000
GOOGL 2014-05-27 28.389 28.7435 28.2075 28.7435 43716000
GOOGL 2014-05-28 28.7285 28.882999 28.497499 28.522499 31632000
GOOGL 2014-05-29 28.6695 28.674 28.422501 28.528 28222000
GOOGL 2014-05-30 28.582001 28.629 28.289499 28.5825 37434000
GOOGL 2014-06-02 28.487499 28.5205 27.834999 28.216999 33210000
GOOGL 2014-06-03 28.045 28.120001 27.626499 27.7255 40626000
GOOGL 2014-06-04 27.576 27.929001 27.427999 27.688 34582000
GOOGL 2014-06-05 27.855499 28.25 27.752501 28.2465 35868000
GOOGL 2014-06-06 28.408001 28.440001 27.979 28.3015 34804000
GOOGL 2014-06-09 28.3375 28.6 28.261 28.536501 30594000
GOOGL 2014-06-10 28.438999 28.6 28.306499 28.415001 29676000
GOOGL 2014-06-11 28.296 28.4485 28.184 28.375 22580000
GOOGL 2014-06-12 28.35 28.35 27.8575 27.975 30930000
GOOGL 2014-06-13 28.004 28.032499 27.686001 28.0175 27066000
GOOGL 2014-06-16 27.862499 27.8995 27.5 27.615 39436000
GOOGL 2014-06-17 27.618 27.687 27.373501 27.531 29552000
GOOGL 2014-06-18 27.639999 28.07 27.579 28.033001 41212000
GOOGL 2014-06-19 28.057501 28.25 27.8335 28.2495 52548000
GOOGL 2014-06-20 28.3225 28.338499 27.9685 28.326 63212000
GOOGL 2014-06-23 28.217501 28.722 28.174999 28.7145 34456000
GOOGL 2014-06-24 28.711 29.112499 28.458 28.627001 56886000
GOOGL 2014-06-25 28.6775 29.365 28.663 29.296499 42294000
GOOGL 2014-06-26 29.465 29.48 28.98 29.238501 40248000
GOOGL 2014-06-27 29.272499 29.393999 29.131001 29.2845 40426000
GOOGL 2014-06-30 29.337999 29.3855 29.164499 29.2335 29578000
GOOGL 2014-07-01 29.3825 29.683001 29.314501 29.574499 32864000
GOOGL 2014-07-02 29.613001 29.7075 29.4555 29.539 23916000
GOOGL 2014-07-03 29.584999 29.7125 29.450001 29.653999 17978000
GOOGL 2014-07-07 29.675501 29.782499 29.396999 29.538 26734000
GOOGL 2014-07-08 29.318501 29.3985 28.700001 28.92 42504000
GOOGL 2014-07-09 28.9475 29.205 28.85 29.167999 27456000
GOOGL 2014-07-10 28.65 29.262501 28.605 29.002001 28724000
GOOGL 2014-07-11 29.049999 29.411501 29.028999 29.3325 30232000
GOOGL 2014-07-14 29.530001 29.743 29.334499 29.712999 39032000
GOOGL 2014-07-15 29.7575 29.764999 29.265499 29.653 33476000
GOOGL 2014-07-16 29.8445 29.85 29.512501 29.531 28816000
GOOGL 2014-07-17 29.4485 29.475 28.842501 29.041 58706000
GOOGL 2014-07-18 30.150499 30.334999 29.546 30.255501 97432000
GOOGL 2014-07-21 30.067499 30.208 29.7225 29.922001 44758000
GOOGL 2014-07-22 29.985001 30.4445 29.962999 30.178499 37632000
GOOGL 2014-07-23 30.102501 30.352501 30.067499 30.259501 22120000
GOOGL 2014-07-24 30.276501 30.445499 30.049999 30.150499 27100000
GOOGL 2014-07-25 29.9625 30.049999 29.7875 29.903999 27200000
GOOGL 2014-07-28 29.887501 30.055 29.629499 29.951 27162000
GOOGL 2014-07-29 29.885 29.9245 29.6085 29.6975 27332000
GOOGL 2014-07-30 29.790501 29.922501 29.635 29.771999 24302000
GOOGL 2014-07-31 29.448 29.599501 28.884001 28.977501 46190000
GOOGL 2014-08-01 28.9275 29.171499 28.514999 28.68 44266000
GOOGL 2014-08-04 28.8255 29.191 28.613001 29.113501 30388000
GOOGL 2014-08-05 28.969 29.01 28.515499 28.657 32876000
GOOGL 2014-08-06 28.475 28.931999 28.372499 28.724501 26456000
GOOGL 2014-08-07 28.8025 28.915501 28.4715 28.5905 23260000
GOOGL 2014-08-08 28.601 28.978001 28.451 28.896999 29866000
GOOGL 2014-08-11 28.950001 28.984501 28.764999 28.862499 24068000
GOOGL 2014-08-12 28.75 28.795 28.495501 28.606001 27890000
GOOGL 2014-08-13 28.8225 29.306499 28.76 29.228001 37988000
GOOGL 2014-08-14 29.334499 29.389999 29.046 29.2325 25458000
GOOGL 2014-08-15 29.375 29.473499 29.038 29.185499 34468000
GOOGL 2014-08-18 29.355 29.752501 29.327499 29.635 29320000
GOOGL 2014-08-19 29.779499 29.890499 29.722 29.855499 20864000
GOOGL 2014-08-20 29.8475 29.849501 29.65 29.7705 19346000
GOOGL 2014-08-21 29.745001 29.762501 29.555 29.621 22640000
GOOGL 2014-08-22 29.6635 29.7495 29.49 29.627001 17544000
GOOGL 2014-08-25 29.738501 29.778999 29.462999 29.5285 25912000
GOOGL 2014-08-26 29.6 29.602501 29.372499 29.406 29434000
GOOGL 2014-08-27 29.390499 29.4685 29.045 29.15 27292000
GOOGL 2014-08-28 29.000999 29.2355 28.893999 29.016001 28116000
GOOGL 2014-08-29 29.1175 29.145 28.912001 29.118 24122000
GOOGL 2014-09-02 29.147499 29.465 29.120001 29.431499 31660000
GOOGL 2014-09-03 29.5865 29.724501 29.325001 29.476 31580000
GOOGL 2014-09-04 29.606501 29.9 29.530001 29.657 32616000
GOOGL 2014-09-05 29.7565 29.924999 29.6775 29.889 35982000
GOOGL 2014-09-08 29.957001 30.176001 29.900999 30.081499 31984000
GOOGL 2014-09-09 30.0135 30.030001 29.524 29.598499 31424000
GOOGL 2014-09-10 29.587 29.686001 29.357 29.671 23202000
GOOGL 2014-09-11 29.5 29.5975 29.302 29.5555 30028000
GOOGL 2014-09-12 29.519501 29.573999 29.164 29.245001 37030000
GOOGL 2014-09-15 29.112 29.195999 28.8505 29.082001 30908000
GOOGL 2014-09-16 29.047501 29.5075 29.047501 29.438999 31592000
GOOGL 2014-09-17 29.4755 29.803499 29.356001 29.664499 34390000
GOOGL 2014-09-18 29.752501 29.878 29.650999 29.863501 29890000
GOOGL 2014-09-19 29.974501 30.27 29.888 30.27 83832000
GOOGL 2014-09-22 30.125 30.190001 29.656 29.863501 35644000
GOOGL 2014-09-23 29.75 29.8325 29.511999 29.559 28074000
GOOGL 2014-09-24 29.578501 30.005501 29.514999 29.921 35160000
GOOGL 2014-09-25 29.849501 29.9035 29.237 29.262501 33420000
GOOGL 2014-09-26 29.296499 29.4785 29.25 29.395 25782000
GOOGL 2014-09-29 29.091499 29.4655 29.078501 29.390499 22874000
GOOGL 2014-09-30 29.3745 29.549999 29.225 29.4205 31430000
GOOGL 2014-10-01 29.34 29.436001 28.900999 28.981501 28954000
GOOGL 2014-10-02 28.9 29.162001 28.702499 29.044001 30726000
GOOGL 2014-10-03 29.205 29.414499 29.174999 29.3125 24290000
GOOGL 2014-10-06 29.497499 29.620001 29.27 29.389 25722000
GOOGL 2014-10-07 29.245001 29.2925 28.705 28.705 30914000
GOOGL 2014-10-08 28.7395 29.234501 28.382 29.187 44158000
GOOGL 2014-10-09 29.0805 29.126499 28.4515 28.540501 48234000
GOOGL 2014-10-10 28.373501 28.761499 27.7505 27.759501 59574000
GOOGL 2014-10-13 27.7565 28.044001 27.2215 27.237499 55116000
GOOGL 2014-10-14 27.507 27.931499 27.225 27.4345 52198000
GOOGL 2014-10-15 27.104 27.195999 26.421 27.036501 76720000
GOOGL 2014-10-16 26.35 27.0495 26.247499 26.846001 76100000
GOOGL 2014-10-17 27.022499 27.172501 25.9205 26.1485 119930000
GOOGL 2014-10-20 26.022499 26.658001 25.957001 26.618999 54964000
GOOGL 2014-10-21 26.863501 26.938499 26.51 26.901501 49190000
GOOGL 2014-10-22 27.0525 27.538 27.011499 27.134501 59474000
GOOGL 2014-10-23 27.414 27.870001 27.275 27.682501 43026000
GOOGL 2014-10-24 27.749001 27.75 27.257999 27.445 43508000
GOOGL 2014-10-27 27.388 27.700001 27.360001 27.493999 31934000
GOOGL 2014-10-28 27.585501 27.959999 27.5215 27.947001 34774000
GOOGL 2014-10-29 28.0425 28.248501 27.799 27.922501 41066000
GOOGL 2014-10-30 27.9125 28.125 27.606501 28.0135 32250000
GOOGL 2014-10-31 28.415001 28.436501 28.240499 28.393499 46810000
GOOGL 2014-11-03 28.1765 28.3575 28.081499 28.188499 30834000
GOOGL 2014-11-04 28.058001 28.2395 27.915001 28.209499 27726000
GOOGL 2014-11-05 28.3395 28.344999 27.7075 27.797501 32906000
GOOGL 2014-11-06 27.775 27.84 27.528999 27.584499 33014000
GOOGL 2014-11-07 27.780001 27.780001 27.467501 27.591 31782000
GOOGL 2014-11-10 27.620001 28.0315 27.580999 27.911501 26090000
GOOGL 2014-11-11 27.926001 28.125 27.812 28.064501 21966000
GOOGL 2014-11-12 28.057501 28.0625 27.775 27.9125 21882000
GOOGL 2014-11-13 28.040501 28.041 27.7045 27.822001 30220000
GOOGL 2014-11-14 27.9 27.9 27.6255 27.759501 28502000
GOOGL 2014-11-17 27.759501 27.759501 27.222 27.332001 33612000
GOOGL 2014-11-18 27.3965 27.6395 27.190001 27.2255 36440000
GOOGL 2014-11-19 27.237499 27.410999 26.959499 27.360001 30346000
GOOGL 2014-11-20 27.1045 27.268999 27.075001 27.188 35016000
GOOGL 2014-11-21 27.552 27.552 27.25 27.2945 50120000
GOOGL 2014-11-24 27.328501 27.5595 27.2075 27.374001 33076000
GOOGL 2014-11-25 27.3605 27.625 27.345501 27.4615 38072000
GOOGL 2014-11-26 27.4615 27.493999 27.261499 27.386499 29604000
GOOGL 2014-11-28 27.35 27.48 27.224001 27.454 24202000
GOOGL 2014-12-01 27.254499 27.439501 26.931 26.9825 39888000
GOOGL 2014-12-02 26.9725 27.092501 26.733 26.929501 41480000
GOOGL 2014-12-03 26.875 27.070499 26.7605 26.848499 32476000
GOOGL 2014-12-04 26.882 27.134501 26.744499 27.129 32598000
GOOGL 2014-12-05 26.834999 26.91 26.363001 26.403999 61402000
GOOGL 2014-12-08 26.461 26.691 26.35 26.536501 64566000
GOOGL 2014-12-09 26.294001 26.8325 26.1705 26.8055 43322000
GOOGL 2014-12-10 26.795 26.968 26.3745 26.402 46222000
GOOGL 2014-12-11 26.5005 26.851999 26.458 26.605499 41426000
GOOGL 2014-12-12 26.372 26.612 26.073 26.0755 47314000
GOOGL 2014-12-15 26.188 26.268499 25.77 25.792 52352000
GOOGL 2014-12-16 25.68 25.778999 24.859501 24.908001 86998000
GOOGL 2014-12-17 24.993 25.453501 24.9555 25.3225 72788000
GOOGL 2014-12-18 25.7995 25.8125 25.327999 25.731001 77534000
GOOGL 2014-12-19 25.849501 26.040501 25.443001 26.002001 97442000
GOOGL 2014-12-22 26.0305 26.6485 26.029499 26.615 66390000
GOOGL 2014-12-23 26.7255 27.115 26.686001 26.938499 57544000
GOOGL 2014-12-24 26.941 27.0145 26.754999 26.8465 14754000
GOOGL 2014-12-26 26.8465 27.1625 26.7745 27.076 22270000
GOOGL 2014-12-29 27.025 27.196501 26.858 26.865499 44300000
GOOGL 2014-12-30 26.747999 26.892 26.6805 26.764 20972000
GOOGL 2014-12-31 26.886999 26.92 26.51 26.533001 24648000
GOOGL 2015-01-02 26.629999 26.790001 26.393999 26.477501 26480000
GOOGL 2015-01-05 26.3575 26.3995 25.887501 25.973 41182000
GOOGL 2015-01-06 26.025 26.060499 25.2775 25.332001 54456000
GOOGL 2015-01-07 25.547501 25.574499 25.182501 25.2575 46918000
GOOGL 2015-01-08 25.0755 25.375 24.750999 25.345501 73054000
GOOGL 2015-01-09 25.409 25.43 24.932501 25.035999 42000000
GOOGL 2015-01-12 24.962 25.014 24.5455 24.853001 57138000
GOOGL 2015-01-13 25.1285 25.43 24.863001 25.09 60958000
GOOGL 2015-01-14 25.021 25.413 24.908001 25.296499 52800000
GOOGL 2015-01-15 25.4445 25.487499 25.1005 25.2005 51068000
GOOGL 2015-01-16 25.157499 25.5425 25.154499 25.523001 49658000
GOOGL 2015-01-20 25.6385 25.7805 25.4685 25.497 46796000
GOOGL 2015-01-21 25.542 26.092501 25.4795 26.019501 46356000
GOOGL 2015-01-22 26.15 26.941999 26.095501 26.865 56068000
GOOGL 2015-01-23 26.901501 27.2705 26.7875 27.0975 45966000
GOOGL 2015-01-26 27.075001 27.075001 26.6035 26.836 30932000
GOOGL 2015-01-27 26.57 26.639 26.042999 26.0595 39148000
GOOGL 2015-01-28 26.25 26.2845 25.6175 25.6215 35822000
GOOGL 2015-01-29 25.645 25.759501 25.174 25.661501 79018000
GOOGL 2015-01-30 25.950001 27.155001 25.909 26.877501 121108000
GOOGL 2015-02-02 26.716 26.825001 26.086 26.610001 75378000
GOOGL 2015-02-03 26.497 26.872499 26.3405 26.665001 47062000
GOOGL 2015-02-04 26.657 26.8375 26.251499 26.305 33896000
GOOGL 2015-02-05 26.3965 26.5345 26.282 26.491501 33176000
GOOGL 2015-02-06 26.550501 27.011 26.432501 26.694 42938000
GOOGL 2015-02-09 26.552999 26.694 26.377501 26.464001 30314000
GOOGL 2015-02-10 26.6075 27.049999 26.4585 27.007999 47430000
GOOGL 2015-02-11 26.9865 27.0975 26.799999 26.9 38306000
GOOGL 2015-02-12 26.983 27.417 26.85 27.300501 48590000
GOOGL 2015-02-13 27.3755 27.627001 27.33 27.558001 47382000
GOOGL 2015-02-17 27.558001 27.65 27.163 27.2505 39174000
GOOGL 2015-02-18 27.191 27.377501 26.977501 27.1325 31164000
GOOGL 2015-02-19 27.123501 27.343 27.0375 27.3225 30834000
GOOGL 2015-02-20 27.379 27.379 26.905001 27.09 38234000
GOOGL 2015-02-23 26.950001 26.965 26.6 26.75 32906000
GOOGL 2015-02-24 26.577499 26.969999 26.549999 26.932501 28406000
GOOGL 2015-02-25 26.922001 27.4785 26.900499 27.366501 40836000
GOOGL 2015-02-26 27.287001 28.0065 27.254499 27.9645 54032000
GOOGL 2015-02-27 27.907499 28.471001 27.8515 28.1315 68328000
GOOGL 2015-03-02 28.35 28.7995 28.157499 28.750999 50406000
GOOGL 2015-03-03 28.817499 29.0425 28.525 28.939501 50526000
GOOGL 2015-03-04 28.848499 29.081499 28.625999 28.9165 37964000
GOOGL 2015-03-05 28.981001 29.16 28.911501 29.071501 35918000
GOOGL 2015-03-06 29.1 29.139 28.603001 28.645 37592000
GOOGL 2015-03-09 28.546 28.772499 28.452499 28.705 23478000
GOOGL 2015-03-10 28.424 28.488001 27.990999 27.9925 40080000
GOOGL 2015-03-11 27.99 28.209 27.7705 27.7845 40524000
GOOGL 2015-03-12 27.924 28.091999 27.776501 28.0585 35602000
GOOGL 2015-03-13 27.9615 28.218 27.5165 27.65 35428000
GOOGL 2015-03-16 27.8465 28.1875 27.566 28.082001 36856000
GOOGL 2015-03-17 27.914499 28.032 27.720501 27.880501 28892000
GOOGL 2015-03-18 27.886499 28.3255 27.674999 28.308001 35324000
GOOGL 2015-03-19 28.226 28.348 28.106001 28.1835 24660000
GOOGL 2015-03-20 28.335501 28.355 28.224001 28.247499 44320000
GOOGL 2015-03-23 28.299999 28.482 28.153 28.268499 30234000
GOOGL 2015-03-24 28.427 29.094 28.404499 28.877001 79156000
GOOGL 2015-03-25 28.8785 29.0035 28.35 28.35 53070000
GOOGL 2015-03-26 28.2325 28.359501 27.915501 28.181999 49842000
GOOGL 2015-03-27 28.091499 28.203501 27.8465 27.877501 34552000
GOOGL 2015-03-30 28.012501 28.108 27.8395 28.056999 24788000
GOOGL 2015-03-31 27.896999 28.122499 27.7335 27.735001 34932000
GOOGL 2015-04-01 27.741501 27.924999 27.3015 27.474501 38902000
GOOGL 2015-04-02 27.370501 27.4 27.021999 27.0655 47760000
GOOGL 2015-04-06 26.941999 27.277 26.785 27.1975 33718000
GOOGL 2015-04-07 27.2495 27.507999 27.179501 27.243 27318000
GOOGL 2015-04-08 27.299999 27.575001 27.299999 27.441999 28386000
GOOGL 2015-04-09 27.460501 27.4685 27.0975 27.400999 32366000
GOOGL 2015-04-10 27.4785 27.4925 27.249001 27.427 26104000
GOOGL 2015-04-13 27.352501 27.6635 27.315001 27.431999 29326000
GOOGL 2015-04-14 27.328501 27.328501 26.787001 26.989 47206000
GOOGL 2015-04-15 26.898001 27.1595 26.6185 27.052 46962000
GOOGL 2015-04-16 26.9175 27.261499 26.905001 27.176001 31722000
GOOGL 2015-04-17 26.865499 26.99 26.450001 26.636999 49234000
GOOGL 2015-04-20 26.6875 27.290001 26.6675 27.2265 38508000
GOOGL 2015-04-21 27.3155 27.3885 27.1105 27.146 29128000
GOOGL 2015-04-22 27.153 27.549999 27.066 27.459 31806000
GOOGL 2015-04-23 27.5205 28.0585 27.504 27.872999 78184000
GOOGL 2015-04-24 29.002501 29.235001 28.4175 28.683001 92168000
GOOGL 2015-04-27 28.6385 28.775999 28.115 28.306 48062000
GOOGL 2015-04-28 28.216 28.3915 28.048 28.2185 37178000
GOOGL 2015-04-29 28.025499 28.292 27.950001 28.0695 33622000
GOOGL 2015-04-30 27.927999 28.0555 27.336 27.438499 47240000
GOOGL 2015-05-01 27.525499 27.561001 27.192499 27.558001 36572000
GOOGL 2015-05-04 27.5495 27.834499 27.369499 27.642 35260000
GOOGL 2015-05-05 27.507999 27.630501 27.1185 27.152 28528000
GOOGL 2015-05-06 27.132 27.196501 26.612 26.754 39034000
GOOGL 2015-05-07 26.795 27.26 26.672501 27.101999 31844000
GOOGL 2015-05-08 27.443501 27.639999 27.401501 27.4475 28226000
GOOGL 2015-05-11 27.4245 27.668501 27.280001 27.289 21858000
GOOGL 2015-05-12 27.140499 27.148001 26.75 26.936501 35282000
GOOGL 2015-05-13 27.0235 27.191999 26.948999 26.974501 24238000
GOOGL 2015-05-14 27.1985 27.484501 27.125 27.459999 31736000
GOOGL 2015-05-15 27.519501 27.530001 27.125 27.324499 33440000
GOOGL 2015-05-18 27.191 27.417 27.112499 27.3335 26706000
GOOGL 2015-05-19 27.4 27.67 27.356001 27.464001 47126000
GOOGL 2015-05-20 27.546 27.803499 27.254999 27.6255 30840000
GOOGL 2015-05-21 27.51 27.880501 27.465 27.8405 34170000
GOOGL 2015-05-22 27.723 27.912001 27.681 27.726 24266000
GOOGL 2015-05-26 27.629 27.6665 27.1485 27.359501 37474000
GOOGL 2015-05-27 27.434 27.7645 27.329 27.7125 34844000
GOOGL 2015-05-28 27.689501 27.788 27.540001 27.709 23544000
GOOGL 2015-05-29 27.66 27.697001 27.252001 27.266001 43446000
GOOGL 2015-06-01 27.436501 27.5285 27.179001 27.460501 33210000
GOOGL 2015-06-02 27.3715 27.939501 27.327499 27.6975 31842000
GOOGL 2015-06-03 27.754999 27.8995 27.6075 27.7645 26710000
GOOGL 2015-06-04 27.608999 27.798 27.455999 27.584499 26866000
GOOGL 2015-06-05 27.6 27.6665 27.368999 27.4765 24396000
GOOGL 2015-06-08 27.480499 27.4935 27.147499 27.174 27336000
GOOGL 2015-06-09 27.171 27.242001 26.942499 27.108 30016000
GOOGL 2015-06-10 27.285 27.739 27.255501 27.629999 30316000
GOOGL 2015-06-11 27.724501 27.741501 27.4585 27.502001 25872000
GOOGL 2015-06-12 27.3575 27.442499 27.2815 27.373501 25468000
GOOGL 2015-06-15 27.136499 27.202499 26.960501 27.15 27150000
GOOGL 2015-06-16 27.224001 27.334499 27.078501 27.2435 32526000
GOOGL 2015-06-17 27.271 27.417999 27.0905 27.33 24440000
GOOGL 2015-06-18 27.4 27.862499 27.4 27.809 41192000
GOOGL 2015-06-19 27.826 27.8955 27.613001 27.875999 59290000
GOOGL 2015-06-22 27.970501 28.2805 27.945499 27.983999 34752000
GOOGL 2015-06-23 27.9895 28.245001 27.8575 28.1695 31396000
GOOGL 2015-06-24 28.124001 28.132 27.8405 27.928499 28924000
GOOGL 2015-06-25 28.014999 28.157 27.872999 27.897499 26684000
GOOGL 2015-06-26 27.9855 28.0 27.592501 27.653 43676000
GOOGL 2015-06-29 27.3375 27.545 27.011999 27.0625 37756000
GOOGL 2015-06-30 27.254499 27.295 26.976999 27.002001 34510000
GOOGL 2015-07-01 27.183001 27.290501 26.988001 27.165001 30760000
GOOGL 2015-07-02 27.237 27.4 27.178499 27.367001 28124000
GOOGL 2015-07-06 27.112499 27.429001 27.105 27.281 25614000
GOOGL 2015-07-07 27.3715 27.549999 26.9925 27.501499 33578000
GOOGL 2015-07-08 27.280001 27.414 27.059999 27.084999 27662000
GOOGL 2015-07-09 27.432501 27.444 27.231001 27.2325 29766000
GOOGL 2015-07-10 27.685499 27.9645 27.6 27.8055 43436000
GOOGL 2015-07-13 27.9755 28.6425 27.934999 28.5865 41792000
GOOGL 2015-07-14 28.725 29.4855 28.7085 29.209 74832000
GOOGL 2015-07-15 29.187 29.4345 29.0105 29.198 41466000
GOOGL 2015-07-16 29.475 30.225 29.396 30.089001 112642000
GOOGL 2015-07-17 34.0 35.150002 33.900002 34.980999 257162000
GOOGL 2015-07-20 34.449001 34.889999 34.088501 34.641998 102436000
GOOGL 2015-07-21 34.243999 35.279999 34.2075 34.767502 75604000
GOOGL 2015-07-22 34.701 35.6665 34.581001 34.755001 83100000
GOOGL 2015-07-23 34.592499 34.803501 33.579498 33.7365 76232000
GOOGL 2015-07-24 33.838501 33.8895 32.659 32.738499 82622000
GOOGL 2015-07-27 32.578499 33.3535 32.577499 32.913502 58382000
GOOGL 2015-07-28 33.088001 33.205002 32.670502 32.983002 34364000
GOOGL 2015-07-29 33.112999 33.1665 32.641998 33.071499 36756000
GOOGL 2015-07-30 32.872002 33.4025 32.584499 33.228001 39606000
GOOGL 2015-07-31 33.235001 33.25 32.860001 32.875 34922000
GOOGL 2015-08-03 32.882999 33.3335 32.882999 33.236 31348000
GOOGL 2015-08-04 33.216999 33.400002 33.025501 33.063999 26188000
GOOGL 2015-08-05 33.287498 33.995499 33.278999 33.664501 36448000
GOOGL 2015-08-06 33.699501 33.737499 33.036499 33.5075 40660000
GOOGL 2015-08-07 33.389 33.439999 32.943501 33.219501 27544000
GOOGL 2015-08-10 33.3545 33.581001 33.011501 33.157001 34458000
GOOGL 2015-08-11 34.979 35.200001 34.216 34.514999 109880000
GOOGL 2015-08-12 34.724499 34.799999 34.025501 34.573502 58498000
GOOGL 2015-08-13 34.459999 34.7015 34.109001 34.3255 36354000
GOOGL 2015-08-14 34.202 34.612999 34.145 34.468498 27598000
GOOGL 2015-08-17 34.402 34.737 34.153 34.705502 24680000
GOOGL 2015-08-18 34.553501 34.787998 34.265999 34.436501 27710000
GOOGL 2015-08-19 34.505501 35.009998 34.34 34.702 50194000
GOOGL 2015-08-20 34.455002 34.807999 33.764 33.973999 57798000
GOOGL 2015-08-21 33.551998 33.644501 32.154999 32.2015 91880000
GOOGL 2015-08-24 30.030001 31.384001 29.654499 30.9055 129788000
GOOGL 2015-08-25 32.323502 32.349998 30.5835 30.623501 71430000
GOOGL 2015-08-26 32.154999 33.124001 31.518499 32.987 87740000
GOOGL 2015-08-27 33.599499 33.699001 32.555 33.397999 58974000
GOOGL 2015-08-28 33.287998 33.349998 32.6875 32.984501 38836000
GOOGL 2015-08-31 32.716999 33.220501 32.317501 32.390999 38936000
GOOGL 2015-09-01 31.6905 32.222 31.253 31.478001 51458000
GOOGL 2015-09-02 31.9 32.252998 31.532 32.245499 37630000
GOOGL 2015-09-03 32.3965 32.5625 31.6905 31.852501 34572000
GOOGL 2015-09-04 31.485001 31.725 31.325001 31.448 40478000
GOOGL 2015-09-08 32.049999 32.251999 31.645 32.194 39092000
GOOGL 2015-09-09 32.594002 32.868 32.044998 32.170502 40978000
GOOGL 2015-09-10 32.195 32.744999 32.084999 32.554001 27850000
GOOGL 2015-09-11 32.510502 32.765499 32.370499 32.764999 34892000
GOOGL 2015-09-14 32.781502 32.796001 32.474998 32.623501 29942000
GOOGL 2015-09-15 32.835499 33.442501 32.667 33.253502 35546000
GOOGL 2015-09-16 33.2775 33.4035 33.110001 33.276001 26252000
GOOGL 2015-09-17 33.3745 34.099499 33.25 33.5835 47752000
GOOGL 2015-09-18 33.252998 33.492001 33.001499 33.046001 72544000
GOOGL 2015-09-21 33.275501 33.450001 32.900002 33.348999 39094000
GOOGL 2015-09-22 32.873501 32.941002 32.251499 32.66 54362000
GOOGL 2015-09-23 32.645 33.014 32.536499 32.664501 29160000
GOOGL 2015-09-24 32.448502 32.838501 32.108501 32.745499 38692000
GOOGL 2015-09-25 32.929001 32.929001 31.983 32.0075 48480000
GOOGL 2015-09-28 31.952499 32.142502 30.892 31.2125 47646000
GOOGL 2015-09-29 31.275 31.733999 30.901501 31.130501 42130000
GOOGL 2015-09-30 31.591499 31.9655 31.4575 31.918501 52954000
GOOGL 2015-10-01 31.896999 32.192001 31.556 32.099998 42506000
GOOGL 2015-10-02 31.900499 32.849998 31.674999 32.849499 48788000
GOOGL 2015-10-05 33.080002 33.651501 32.793499 33.584 37960000
GOOGL 2015-10-06 33.467499 33.939999 33.153999 33.582001 42774000
GOOGL 2015-10-07 33.869999 33.937 32.905499 33.5 44354000
GOOGL 2015-10-08 33.4725 33.594501 32.724499 33.349998 39308000
GOOGL 2015-10-09 33.3745 33.704498 33.118 33.562 32124000
GOOGL 2015-10-12 33.459499 33.898998 33.362 33.821499 26684000
GOOGL 2015-10-13 33.713001 34.423 33.655499 34.158501 42446000
GOOGL 2015-10-14 34.186501 34.501999 33.945 34.0205 31292000
GOOGL 2015-10-15 34.262501 34.708 34.219501 34.651001 47156000
GOOGL 2015-10-16 34.77 34.811001 34.455002 34.765999 36316000
GOOGL 2015-10-19 34.700001 35.012001 34.6105 34.997501 30172000
GOOGL 2015-10-20 34.894501 34.900002 33.683998 34.0 52434000
GOOGL 2015-10-21 34.1605 34.244999 33.535 33.59 31952000
GOOGL 2015-10-22 33.771999 34.4025 33.584999 34.056999 88632000
GOOGL 2015-10-23 37.502998 37.625 35.896999 35.966499 126726000
GOOGL 2015-10-26 36.000999 36.747501 36.000999 36.556 48776000
GOOGL 2015-10-27 36.328499 36.798 36.207001 36.640999 38778000
GOOGL 2015-10-28 36.650002 36.8685 36.363499 36.846001 39604000
GOOGL 2015-10-29 36.831501 37.3395 36.757999 37.2425 36520000
GOOGL 2015-10-30 37.278 37.315498 36.8265 36.869499 39984000
GOOGL 2015-11-02 36.726501 37.409 36.572498 37.387001 39914000
GOOGL 2015-11-03 37.2715 37.584999 37.057999 37.441002 36306000
GOOGL 2015-11-04 37.494999 37.994999 37.459999 37.765499 41840000
GOOGL 2015-11-05 37.940498 38.317501 37.873501 38.033501 45486000
GOOGL 2015-11-06 37.969501 38.151001 37.751499 38.080002 33544000
GOOGL 2015-11-09 37.925999 38.165001 37.455502 37.738499 35538000
GOOGL 2015-11-10 37.674 38.029999 37.420502 37.912998 29798000
GOOGL 2015-11-11 38.118999 38.453999 37.987499 38.262501 41866000
GOOGL 2015-11-12 38.008999 38.290001 37.792999 37.8265 35452000
GOOGL 2015-11-13 37.702 37.766499 36.973499 37.003502 48188000
GOOGL 2015-11-16 37.010502 37.585499 36.716499 37.521 50704000
GOOGL 2015-11-17 37.623501 37.747501 37.202499 37.299 38864000
GOOGL 2015-11-18 37.4785 38.055 37.369499 38.0005 36266000
GOOGL 2015-11-19 37.988998 38.161499 37.8615 37.997002 28078000
GOOGL 2015-11-20 38.465 38.966 38.205002 38.849998 55478000
GOOGL 2015-11-23 38.873501 39.145 38.675499 38.834999 34648000
GOOGL 2015-11-24 38.647999 38.7995 37.905499 38.481499 47880000
GOOGL 2015-11-25 38.584499 38.650002 38.3265 38.463001 23612000
GOOGL 2015-11-27 38.458 38.700001 38.349998 38.598499 14434000
GOOGL 2015-11-30 38.593498 38.751499 38.056 38.142502 33586000
GOOGL 2015-12-01 38.347 39.25 38.297501 39.189499 40398000
GOOGL 2015-12-02 39.262501 39.6525 38.821499 38.892502 46876000
GOOGL 2015-12-03 39.028 39.223999 38.122501 38.41 41950000
GOOGL 2015-12-04 38.4855 39.120998 38.275501 38.960499 49800000
GOOGL 2015-12-07 39.002998 39.049999 38.335999 38.649502 36626000
GOOGL 2015-12-08 38.224998 38.932499 38.125999 38.757 31082000
GOOGL 2015-12-09 38.555 38.804501 37.600498 38.127499 46550000
GOOGL 2015-12-10 38.179501 38.303501 37.75 38.001999 32458000
GOOGL 2015-12-11 37.450001 37.872002 37.432499 37.521 43184000
GOOGL 2015-12-14 37.563 38.2075 36.813 38.126999 53864000
GOOGL 2015-12-15 38.3895 38.737499 37.900002 38.004501 49386000
GOOGL 2015-12-16 38.328499 39.075001 37.852501 38.829498 53120000
GOOGL 2015-12-17 39.057999 39.079498 38.465 38.491501 36510000
GOOGL 2015-12-18 38.3615 38.707001 37.829498 37.842499 67794000
GOOGL 2015-12-21 38.1525 38.317501 37.7075 38.040001 34848000
GOOGL 2015-12-22 38.213501 38.516998 38.060001 38.356499 36338000
GOOGL 2015-12-23 38.5345 38.595001 37.8825 38.425499 30594000
GOOGL 2015-12-24 38.425999 38.459999 38.219501 38.292 10412000
GOOGL 2015-12-28 38.5 39.140999 38.386501 39.112 31156000
GOOGL 2015-12-29 39.349499 39.934502 39.310001 39.698002 38430000
GOOGL 2015-12-30 39.698002 39.823002 39.360001 39.514999 28566000
GOOGL 2015-12-31 39.390999 39.4165 38.866001 38.900501 32752000
GOOGL 2016-01-04 38.110001 38.110001 37.376999 37.972 67382000
GOOGL 2016-01-05 38.205002 38.459999 37.782501 38.0765 45216000
GOOGL 2016-01-06 37.518501 38.286499 37.400002 37.966499 48206000
GOOGL 2016-01-07 37.324501 37.765499 36.764 37.049999 63132000
GOOGL 2016-01-08 37.389999 37.506001 36.445999 36.545502 47506000
GOOGL 2016-01-11 36.5975 36.754002 35.978001 36.6535 50896000
GOOGL 2016-01-12 37.037498 37.417 36.821499 37.266998 46816000
GOOGL 2016-01-13 37.466999 37.650002 35.839001 35.9785 51728000
GOOGL 2016-01-14 36.222 36.994499 35.25 36.5695 55558000
GOOGL 2016-01-15 35.4995 36.208 35.0755 35.524502 76676000
GOOGL 2016-01-19 36.0075 36.267502 35.4925 35.953999 48724000
GOOGL 2016-01-20 35.294998 36.3475 34.389 35.928001 82440000
GOOGL 2016-01-21 36.008499 36.883499 35.5555 36.3335 51938000
GOOGL 2016-01-22 37.099998 37.428001 37.025002 37.272999 47146000
GOOGL 2016-01-25 37.192001 37.623001 36.625 36.681 45340000
GOOGL 2016-01-26 36.760502 36.973 36.348499 36.689499 30940000
GOOGL 2016-01-27 36.794498 36.794498 35.672501 35.879002 42428000
GOOGL 2016-01-28 36.9095 37.557999 36.529999 37.415001 62104000
GOOGL 2016-01-29 37.448002 38.255501 37.209999 38.067501 75808000
GOOGL 2016-02-01 38.563 38.879501 38.069 38.538502 111522000
GOOGL 2016-02-02 40.025002 40.517502 39.029999 39.045502 135846000
GOOGL 2016-02-03 39.313999 39.571499 36.813 37.469002 131114000
GOOGL 2016-02-04 37.2295 37.262001 36.130001 36.501499 104922000
GOOGL 2016-02-05 36.275002 36.335999 35.007 35.188 109556000
GOOGL 2016-02-08 34.383999 35.226002 34.100498 35.208 89410000
GOOGL 2016-02-09 34.647499 36.048 34.424999 35.050999 84300000
GOOGL 2016-02-10 35.5895 36.160999 35.269501 35.342499 60314000
GOOGL 2016-02-11 34.817001 35.616001 34.559502 35.318001 65004000
GOOGL 2016-02-12 35.6105 35.799999 35.078999 35.344501 46538000
GOOGL 2016-02-16 35.932499 36.144001 35.508999 35.882 43444000
GOOGL 2016-02-17 36.349998 36.688 35.830502 36.598499 49154000
GOOGL 2016-02-18 36.698002 36.799999 35.7775 35.8755 47276000
GOOGL 2016-02-19 35.794998 36.2015 35.655998 36.105499 34918000
GOOGL 2016-02-22 36.475498 36.7425 36.172501 36.452499 37516000
GOOGL 2016-02-23 36.305 36.544998 35.783501 35.864498 41332000
GOOGL 2016-02-24 35.530499 36.061001 35.101002 36.044998 37092000
GOOGL 2016-02-25 36.1465 36.475498 35.661499 36.456001 36146000
GOOGL 2016-02-26 36.68 36.807999 36.097 36.243 42474000
GOOGL 2016-02-29 36.049999 36.529999 35.841999 35.861 45068000
GOOGL 2016-03-01 36.064999 37.116501 35.931999 37.108501 60112000
GOOGL 2016-03-02 37.143501 37.155998 36.662498 36.973999 36292000
GOOGL 2016-03-03 36.973999 37.049999 36.481499 36.579498 40534000
GOOGL 2016-03-04 36.740002 36.75 36.280998 36.511002 48516000
GOOGL 2016-03-07 36.2575 36.3605 35.257 35.639999 61690000
GOOGL 2016-03-08 35.419498 36.112499 35.200001 35.676498 52530000
GOOGL 2016-03-09 35.758499 36.312 35.632999 36.2705 39544000
GOOGL 2016-03-10 36.3895 36.827 36.164501 36.608501 44616000
GOOGL 2016-03-11 36.997501 37.244999 36.834999 37.2435 35380000
GOOGL 2016-03-14 37.248501 37.713001 37.182999 37.512001 32824000
GOOGL 2016-03-15 37.300999 37.650501 37.141998 37.5285 29832000
GOOGL 2016-03-16 37.452499 37.950001 37.325001 37.868 29306000
GOOGL 2016-03-17 37.8825 38.266998 37.868 37.924 44564000
GOOGL 2016-03-18 38.081501 38.106998 37.591 37.7705 56222000
GOOGL 2016-03-21 37.695499 38.167 37.563499 38.108002 28774000
GOOGL 2016-03-22 37.922001 38.25 37.894001 38.002499 22096000
GOOGL 2016-03-23 38.1675 38.269501 37.801498 37.877998 24678000
GOOGL 2016-03-24 37.560001 37.877998 37.525002 37.742001 31116000
GOOGL 2016-03-28 37.808498 37.915001 37.602001 37.664001 21676000
GOOGL 2016-03-29 37.683998 38.359001 37.414501 38.294498 40062000
GOOGL 2016-03-30 38.4105 38.865501 38.379002 38.417 40396000
GOOGL 2016-03-31 38.417 38.453999 37.912498 38.145 32554000
GOOGL 2016-04-01 37.858002 38.501999 37.759998 38.483501 31674000
GOOGL 2016-04-04 38.475498 38.622002 38.0895 38.256001 26924000
GOOGL 2016-04-05 37.906502 38.143501 37.779999 37.928501 24478000
GOOGL 2016-04-06 37.891998 38.421001 37.814999 38.4035 25312000
GOOGL 2016-04-07 38.265999 38.467999 37.875 38.006001 25498000
GOOGL 2016-04-08 38.293499 38.356499 37.788502 37.973499 23434000
GOOGL 2016-04-11 38.272499 38.361 37.867001 37.876999 31774000
GOOGL 2016-04-12 37.921501 38.245998 37.578499 38.216 27388000
GOOGL 2016-04-13 38.515499 38.787498 38.2295 38.595501 35426000
GOOGL 2016-04-14 38.768002 38.980499 38.660999 38.769501 26992000
GOOGL 2016-04-15 38.775002 39.046501 38.746498 39.0 31712000
GOOGL 2016-04-18 39.009499 39.427502 38.880501 39.383999 33540000
GOOGL 2016-04-19 39.525002 39.547501 38.5135 38.8125 43952000
GOOGL 2016-04-20 38.958 38.983002 38.563499 38.745998 34262000
GOOGL 2016-04-21 38.865501 39.084 38.577499 39.0 77628000
GOOGL 2016-04-22 37.195499 37.695999 36.518501 36.8885 140798000
GOOGL 2016-04-25 36.767502 37.243999 36.755001 37.1105 49442000
GOOGL 2016-04-26 37.221001 37.279499 36.015999 36.268501 55864000
GOOGL 2016-04-27 36.265999 36.357498 35.453999 36.073002 66262000
GOOGL 2016-04-28 36.164501 36.463001 35.16 35.252998 62590000
GOOGL 2016-04-29 35.206001 35.605499 35.188999 35.394001 58278000
GOOGL 2016-05-02 35.596001 35.7705 35.318001 35.720501 33476000
GOOGL 2016-05-03 35.625 35.668499 35.366501 35.422001 38620000
GOOGL 2016-05-04 35.338501 35.752499 35.202499 35.568501 34172000
GOOGL 2016-05-05 35.75 35.877499 35.4725 35.7355 29668000
GOOGL 2016-05-06 35.610001 36.2995 35.5975 36.258999 39952000
GOOGL 2016-05-09 36.334999 36.7145 36.174999 36.456501 38074000
GOOGL 2016-05-10 36.748001 37.0 36.580502 36.969002 32634000
GOOGL 2016-05-11 37.026001 37.040001 36.395 36.5275 29834000
GOOGL 2016-05-12 36.599998 36.768501 36.213501 36.4035 27094000
GOOGL 2016-05-13 36.331001 36.564499 36.175499 36.241501 25244000
GOOGL 2016-05-16 36.216 36.633999 36.0 36.514999 22538000
GOOGL 2016-05-17 36.553001 36.7925 35.900002 36.009499 33404000
GOOGL 2016-05-18 35.924999 36.2785 35.750999 36.089001 32536000
GOOGL 2016-05-19 35.915001 36.025002 35.515499 35.765499 30598000
GOOGL 2016-05-20 35.823002 36.384998 35.7505 36.085499 34798000
GOOGL 2016-05-23 35.999001 36.174999 35.847 35.862499 24816000
GOOGL 2016-05-24 35.9925 36.709999 35.982498 36.651501 37884000
GOOGL 2016-05-25 36.75 36.994499 36.630001 36.904999 32216000
GOOGL 2016-05-26 36.799999 37.055 36.650002 36.8465 27202000
GOOGL 2016-05-27 36.8755 37.3955 36.850498 37.380001 34802000
GOOGL 2016-05-31 37.438 37.674 37.2785 37.442501 42484000
GOOGL 2016-06-01 37.4235 37.568501 37.216999 37.423 20788000
GOOGL 2016-06-02 37.305 37.365002 36.849998 37.213501 33916000
GOOGL 2016-06-03 37.074501 37.074501 36.695499 36.792999 24608000
GOOGL 2016-06-06 36.924999 36.924999 36.414501 36.502998 29992000
GOOGL 2016-06-07 36.663502 36.835499 36.540001 36.554501 24314000
GOOGL 2016-06-08 36.974998 37.190498 36.788502 37.1465 32314000
GOOGL 2016-06-09 36.8535 37.196499 36.825001 37.125999 19180000
GOOGL 2016-06-10 36.797501 36.981998 36.525501 36.6595 29050000
GOOGL 2016-06-13 36.491001 36.950001 36.491001 36.594002 23354000
GOOGL 2016-06-14 36.4655 36.799999 36.325001 36.662498 26584000
GOOGL 2016-06-15 36.745998 36.857498 36.565498 36.609501 23234000
GOOGL 2016-06-16 36.397999 36.519501 35.777 36.212502 45002000
GOOGL 2016-06-17 36.0695 36.0695 35.056 35.212502 82262000
GOOGL 2016-06-20 35.515499 35.793499 35.2705 35.306499 45654000
GOOGL 2016-06-21 35.502499 35.769001 35.233002 35.444 30318000
GOOGL 2016-06-22 35.702499 35.710499 35.293999 35.523499 29058000
GOOGL 2016-06-23 35.5275 35.743999 35.012501 35.7435 42500000
GOOGL 2016-06-24 34.508499 35.25 34.245499 34.259998 95436000
GOOGL 2016-06-27 34.1245 34.1665 33.632999 34.056999 58146000
GOOGL 2016-06-28 34.568501 34.637001 34.2425 34.563 38246000
GOOGL 2016-06-29 34.713001 34.974998 34.633999 34.759499 43124000
GOOGL 2016-06-30 34.8825 35.188499 34.744999 35.176498 42250000
GOOGL 2016-07-01 35.255001 35.626499 35.186501 35.512501 30984000
GOOGL 2016-07-05 35.2505 35.405998 34.956501 35.244499 28440000
GOOGL 2016-07-06 34.992001 35.650002 34.950001 35.448502 28902000
GOOGL 2016-07-07 35.505501 35.508499 35.033501 35.362999 21174000
GOOGL 2016-07-08 35.528 35.895 35.405499 35.889 29946000
GOOGL 2016-07-11 35.971001 36.446499 35.943501 36.360001 28822000
GOOGL 2016-07-12 36.596001 36.779999 36.375 36.6255 26468000
GOOGL 2016-07-13 36.776001 36.776001 36.451 36.473999 20436000
GOOGL 2016-07-14 36.696999 36.806999 36.529499 36.790001 21408000
GOOGL 2016-07-15 37.049999 37.049999 36.731998 36.781502 32342000
GOOGL 2016-07-18 36.8955 37.757 36.8255 37.66 38698000
GOOGL 2016-07-19 37.4935 37.829498 37.4245 37.670502 30436000
GOOGL 2016-07-20 37.702499 38.032001 37.702499 37.854 22502000
GOOGL 2016-07-21 37.849998 37.907501 37.576 37.720501 19062000
GOOGL 2016-07-22 37.866001 37.9725 37.632999 37.964001 20920000
GOOGL 2016-07-25 37.883999 37.991001 37.703499 37.875999 21466000
GOOGL 2016-07-26 37.875999 37.963001 37.637501 37.8825 23792000
GOOGL 2016-07-27 37.948502 38.2225 37.796501 38.098499 32172000
GOOGL 2016-07-28 38.442001 38.448502 37.954498 38.292 73464000
GOOGL 2016-07-29 39.885502 40.196999 39.5 39.567001 101810000
GOOGL 2016-08-01 39.3335 40.3745 39.251999 40.047001 60594000
GOOGL 2016-08-02 39.866501 40.116001 39.726501 40.006001 39928000
GOOGL 2016-08-03 39.823502 39.977001 39.651001 39.945999 29206000
GOOGL 2016-08-04 39.911999 40.009998 39.695999 39.862499 21520000
GOOGL 2016-08-05 40.005501 40.361 39.890499 40.3465 36146000
GOOGL 2016-08-08 40.299999 40.380001 40.084499 40.261501 24426000
GOOGL 2016-08-09 40.224499 40.6665 40.202999 40.374001 32154000
GOOGL 2016-08-10 40.352501 40.543999 40.324501 40.4245 18370000
GOOGL 2016-08-11 40.523499 40.694 40.299999 40.41 25646000
GOOGL 2016-08-12 40.254501 40.359501 40.181999 40.352501 17946000
GOOGL 2016-08-15 40.3605 40.568001 40.2015 40.298 18596000
GOOGL 2016-08-16 40.174999 40.213001 39.849998 40.059502 21158000
GOOGL 2016-08-17 40.0 40.281502 39.814999 40.271 21322000
GOOGL 2016-08-18 40.268002 40.400002 40.081501 40.137501 17292000
GOOGL 2016-08-19 39.989498 40.061501 39.844002 39.982498 22416000
GOOGL 2016-08-22 39.925499 39.965 39.716499 39.8475 17056000
GOOGL 2016-08-23 40.023998 40.049999 39.7995 39.829498 18350000
GOOGL 2016-08-24 39.842999 39.923 39.537998 39.68 25672000
GOOGL 2016-08-25 39.599998 39.736 39.3615 39.564999 24054000
GOOGL 2016-08-26 39.6245 39.970001 39.470501 39.660999 24978000
GOOGL 2016-08-29 39.6525 39.925999 39.515999 39.791 15474000
GOOGL 2016-08-30 39.644001 39.900002 39.473499 39.596001 23348000
GOOGL 2016-08-31 39.48 39.578499 39.360001 39.4925 21428000
GOOGL 2016-09-01 39.598999 39.644501 39.316502 39.57 26070000
GOOGL 2016-09-02 39.7635 39.855 39.662998 39.843498 26998000
GOOGL 2016-09-06 39.919498 40.544498 39.7715 40.401001 39790000
GOOGL 2016-09-07 40.3965 40.529999 40.186001 40.399502 22906000
GOOGL 2016-09-08 40.261002 40.421001 40.050499 40.141998 23554000
GOOGL 2016-09-09 39.938499 40.087502 39.4025 39.424 37752000
GOOGL 2016-09-12 39.226002 40.008499 39.174999 39.941002 37274000
GOOGL 2016-09-13 39.7005 39.789501 39.216499 39.436001 36180000
GOOGL 2016-09-14 39.376499 39.816502 39.376499 39.522999 25842000
GOOGL 2016-09-15 39.5005 40.182499 39.432999 40.061501 31144000
GOOGL 2016-09-16 39.951 39.951 39.681 39.898499 42612000
GOOGL 2016-09-19 40.0555 40.199501 39.678001 39.769501 22990000
GOOGL 2016-09-20 40.0 40.137501 39.912998 39.988998 20984000
GOOGL 2016-09-21 40.063 40.295502 39.801498 40.251499 26970000
GOOGL 2016-09-22 40.5 40.952999 40.385502 40.797501 35186000
GOOGL 2016-09-23 40.757 40.849998 40.636501 40.748001 28234000
GOOGL 2016-09-26 40.491001 40.504002 40.022499 40.1325 29454000
GOOGL 2016-09-27 40.091499 40.6745 40.091499 40.536499 27346000
GOOGL 2016-09-28 40.203999 40.512501 40.139 40.502998 29406000
GOOGL 2016-09-29 40.3615 40.695499 40.042999 40.132 27000000
GOOGL 2016-09-30 40.18 40.404499 40.075001 40.202999 33204000
GOOGL 2016-10-03 40.127499 40.176998 39.811501 40.019001 29784000
GOOGL 2016-10-04 40.25 40.325001 39.983501 40.1395 25174000
GOOGL 2016-10-05 40.299999 40.424999 40.0355 40.061501 24276000
GOOGL 2016-10-06 40.203999 40.3475 40.025501 40.153999 21998000
GOOGL 2016-10-07 40.296501 40.297001 39.841 40.0355 23262000
GOOGL 2016-10-10 40.196499 40.868999 40.112 40.7085 29922000
GOOGL 2016-10-11 40.7085 40.993 40.3685 40.4785 34432000
GOOGL 2016-10-12 40.598 40.724998 40.427502 40.588501 18158000
GOOGL 2016-10-13 40.303501 40.327999 39.931 40.203999 27380000
GOOGL 2016-10-14 40.372501 40.504501 40.116001 40.23 22238000
GOOGL 2016-10-17 40.2995 40.6745 40.191502 40.341999 21128000
GOOGL 2016-10-18 40.710499 41.440498 40.6665 41.074501 45786000
GOOGL 2016-10-19 41.144001 41.490002 41.144001 41.341999 30002000
GOOGL 2016-10-20 41.377998 41.4235 41.0275 41.081501 27878000
GOOGL 2016-10-21 41.0 41.2145 40.915501 41.202999 32316000
GOOGL 2016-10-24 41.504501 41.896999 41.452 41.786999 28952000
GOOGL 2016-10-25 41.924999 41.924999 41.264999 41.427502 37814000
GOOGL 2016-10-26 41.355999 41.385502 40.817501 41.105 35898000
GOOGL 2016-10-27 41.150501 41.328999 40.730499 40.8675 59470000
GOOGL 2016-10-28 41.497002 41.950001 40.849998 40.978001 87098000
GOOGL 2016-10-31 41.121498 41.1315 40.400002 40.494999 44854000
GOOGL 2016-11-01 40.543499 40.698002 39.912998 40.273998 47118000
GOOGL 2016-11-02 40.338001 40.338001 39.25 39.421001 47014000
GOOGL 2016-11-03 39.224998 39.5 38.931499 39.109501 43504000
GOOGL 2016-11-04 38.564999 39.424 38.549999 39.055 39412000
GOOGL 2016-11-07 39.747501 40.25 39.645 40.101501 39852000
GOOGL 2016-11-08 40.101501 40.801998 39.980999 40.598999 35382000
GOOGL 2016-11-09 40.091499 40.585499 39.602001 40.279499 61970000
GOOGL 2016-11-10 40.5 40.502998 38.411499 39.0145 118192000
GOOGL 2016-11-11 38.8405 38.864498 38.277 38.587502 71852000
GOOGL 2016-11-14 38.588001 38.589001 37.179501 37.660999 73766000
GOOGL 2016-11-15 38.273499 39.012001 38.261002 38.757999 58878000
GOOGL 2016-11-16 38.521 39.174999 38.316502 38.999001 35968000
GOOGL 2016-11-17 39.125 39.445 38.9925 39.307999 30674000
GOOGL 2016-11-18 39.358501 39.564499 38.767502 38.7985 36126000
GOOGL 2016-11-21 38.904999 39.327499 38.814999 39.240002 32616000
GOOGL 2016-11-22 39.449501 39.688499 39.187 39.25 27884000
GOOGL 2016-11-23 39.476002 39.476002 38.6325 38.950001 26260000
GOOGL 2016-11-25 39.130501 39.145 38.9095 39.011501 12270000
GOOGL 2016-11-28 38.9175 39.987 38.904999 39.289501 51508000
GOOGL 2016-11-29 39.418999 39.821999 39.266998 39.472 31240000
GOOGL 2016-11-30 39.455002 39.5755 38.657501 38.793999 45582000
GOOGL 2016-12-01 38.927502 38.93 37.667999 38.216499 57342000
GOOGL 2016-12-02 38.095001 38.525002 37.950001 38.223 34376000
GOOGL 2016-12-05 38.5 39.0 38.348499 38.910999 33770000
GOOGL 2016-12-06 39.009499 39.264 38.666 38.808998 34682000
GOOGL 2016-12-07 38.997501 39.599998 38.676498 39.573502 40588000
GOOGL 2016-12-08 39.647499 39.950001 39.3955 39.758499 32250000
GOOGL 2016-12-09 39.965 40.497501 39.9025 40.4725 38090000
GOOGL 2016-12-12 40.241001 40.567501 40.226501 40.395 32572000
GOOGL 2016-12-13 40.619499 41.215 40.597 40.766998 42564000
GOOGL 2016-12-14 40.796001 41.213001 40.639 40.894501 35994000
GOOGL 2016-12-15 40.868 41.150002 40.599998 40.782501 35394000
GOOGL 2016-12-16 40.915501 40.959999 40.405998 40.492001 51978000
GOOGL 2016-12-19 40.464001 40.811001 40.224998 40.625 25272000
GOOGL 2016-12-20 40.668499 40.824501 40.549999 40.759998 25438000
GOOGL 2016-12-21 40.785999 40.785999 40.255001 40.610001 29192000
GOOGL 2016-12-22 40.455002 40.553501 40.301498 40.484001 22632000
GOOGL 2016-12-23 40.400501 40.5485 40.255501 40.389999 15310000
GOOGL 2016-12-27 40.433998 40.799999 40.290001 40.496498 19520000
GOOGL 2016-12-28 40.6665 40.6665 40.122002 40.2285 24296000
GOOGL 2016-12-29 40.116501 40.287498 39.907001 40.144001 21148000
GOOGL 2016-12-30 40.1605 40.164501 39.480999 39.622501 34718000
GOOGL 2017-01-03 40.030998 40.571999 39.844501 40.400501 39180000
GOOGL 2017-01-04 40.494499 40.671501 40.205502 40.3885 30306000
GOOGL 2017-01-05 40.375 40.687 40.296001 40.651001 26810000
GOOGL 2017-01-06 40.7495 41.448002 40.575001 41.260502 40342000
GOOGL 2017-01-09 41.318501 41.5215 41.081001 41.359001 28178000
GOOGL 2017-01-10 41.3535 41.470501 41.157001 41.300499 23948000
GOOGL 2017-01-11 41.331001 41.494999 41.073502 41.493 26508000
GOOGL 2017-01-12 41.418999 41.519001 41.050499 41.476501 26990000
GOOGL 2017-01-13 41.549999 41.732498 41.476002 41.547001 25804000
GOOGL 2017-01-17 41.5 41.508999 41.16 41.373001 28818000
GOOGL 2017-01-18 41.490002 41.490501 41.203999 41.451 20554000
GOOGL 2017-01-19 41.450001 41.650002 41.198002 41.218498 21410000
GOOGL 2017-01-20 41.454498 41.462002 41.23 41.408501 26124000
GOOGL 2017-01-23 41.580502 42.277 41.435001 42.2215 49148000
GOOGL 2017-01-24 42.348999 42.576 42.113998 42.476501 33768000
GOOGL 2017-01-25 42.677502 42.939499 42.487 42.922501 33108000
GOOGL 2017-01-26 42.952499 43.049999 42.526001 42.848999 69866000
GOOGL 2017-01-27 42.950001 43.349998 42.095001 42.251499 75050000
GOOGL 2017-01-30 41.853001 41.8615 41.051498 41.191502 70338000
GOOGL 2017-01-31 40.974998 41.1535 40.669998 41.009499 40404000
GOOGL 2017-02-01 41.200001 41.200001 40.612499 40.762001 45020000
GOOGL 2017-02-02 40.75 41.228001 40.602501 40.912998 33784000
GOOGL 2017-02-03 41.156502 41.306499 40.967499 41.0065 30562000
GOOGL 2017-02-06 41.046001 41.119499 40.7145 41.081001 27018000
GOOGL 2017-02-07 41.275002 41.596001 41.164501 41.461498 33332000
GOOGL 2017-02-08 41.526501 41.712502 41.255501 41.493999 26044000
GOOGL 2017-02-09 41.586498 41.598999 41.325001 41.502998 23884000
GOOGL 2017-02-10 41.647499 41.857498 41.525501 41.7425 28302000
GOOGL 2017-02-13 41.884998 42.087002 41.8125 41.948002 25914000
GOOGL 2017-02-14 41.988499 42.099998 41.7915 42.001499 27266000
GOOGL 2017-02-15 41.940498 42.088501 41.811001 41.866001 27144000
GOOGL 2017-02-16 41.924999 42.134499 41.862999 42.108501 20102000
GOOGL 2017-02-17 42.065498 42.347 41.988998 42.327499 29224000
GOOGL 2017-02-21 42.399502 42.610001 42.327499 42.463501 25206000
GOOGL 2017-02-22 42.400002 42.689499 42.335499 42.568001 24488000
GOOGL 2017-02-23 42.554001 42.631001 42.125 42.549999 27734000
GOOGL 2017-02-24 42.3825 42.417999 42.147999 42.390499 26924000
GOOGL 2017-02-27 42.247501 42.533501 42.150501 42.483501 20206000
GOOGL 2017-02-28 42.3675 42.441502 42.071999 42.246498 27662000
GOOGL 2017-03-01 42.569 42.900002 42.451 42.837502 36374000
GOOGL 2017-03-02 42.815498 42.824501 42.436001 42.4925 25018000
GOOGL 2017-03-03 42.446999 42.541 42.2355 42.453999 20100000
GOOGL 2017-03-06 42.342999 42.446999 42.058498 42.363499 20958000
GOOGL 2017-03-07 42.362999 42.6665 42.276001 42.557499 20774000
GOOGL 2017-03-08 42.655998 42.8465 42.5625 42.681999 20576000
GOOGL 2017-03-09 42.684502 43.0355 42.633499 42.891998 26954000
GOOGL 2017-03-10 43.134998 43.211498 42.880501 43.070499 26732000
GOOGL 2017-03-13 43.0415 43.356499 43.041 43.229 23332000
GOOGL 2017-03-14 43.1875 43.379002 43.0065 43.295502 21234000
GOOGL 2017-03-15 43.396999 43.493999 43.064999 43.419498 26658000
GOOGL 2017-03-16 43.526501 43.635502 43.375999 43.5 22090000
GOOGL 2017-03-17 43.683998 43.721001 43.418499 43.6185 37366000
GOOGL 2017-03-20 43.473999 43.516998 43.233501 43.3955 30844000
GOOGL 2017-03-21 43.502998 43.6735 42.384499 42.507 50760000
GOOGL 2017-03-22 42.473999 42.767502 42.349998 42.490002 27334000
GOOGL 2017-03-23 42.0695 42.084499 41.650002 41.982498 65754000
GOOGL 2017-03-24 42.099998 42.200001 41.455002 41.757 42114000
GOOGL 2017-03-27 41.404499 42.069 41.215 41.925499 38692000
GOOGL 2017-03-28 41.984501 42.27 41.613499 42.031502 30384000
GOOGL 2017-03-29 42.137501 42.579498 42.069 42.4935 29146000
GOOGL 2017-03-30 42.598999 42.599998 42.338501 42.473999 18988000
GOOGL 2017-03-31 42.341499 42.478001 42.262001 42.389999 28820000
GOOGL 2017-04-03 42.4375 42.950001 42.376499 42.837502 39388000
GOOGL 2017-04-04 42.400002 42.650002 42.3755 42.628502 26970000
GOOGL 2017-04-05 42.7355 43.029499 42.375999 42.445499 37104000
GOOGL 2017-04-06 42.474998 42.679501 42.200001 42.255001 30672000
GOOGL 2017-04-07 42.25 42.293999 41.865002 42.105 22232000
GOOGL 2017-04-10 42.077 42.337002 42.039501 42.084999 20924000
GOOGL 2017-04-11 42.084999 42.231499 41.73 41.993999 19486000
GOOGL 2017-04-12 41.923 42.186001 41.879501 42.073002 22716000
GOOGL 2017-04-13 42.051998 42.186501 41.892502 42.008999 21474000
GOOGL 2017-04-17 42.069 42.782001 42.051498 42.7565 20982000
GOOGL 2017-04-18 42.626999 42.869499 42.5625 42.699501 18724000
GOOGL 2017-04-19 42.869499 43.009998 42.676498 42.8255 21606000
GOOGL 2017-04-20 42.987 43.196499 42.875 43.004002 23776000
GOOGL 2017-04-21 43.030998 43.122002 42.886501 42.947498 23458000
GOOGL 2017-04-24 43.422001 43.998001 43.3055 43.946499 33930000
GOOGL 2017-04-25 44.112999 44.612499 43.964001 44.442001 40760000
GOOGL 2017-04-26 44.5695 44.649502 44.2575 44.457001 26466000
GOOGL 2017-04-27 44.5 44.668999 44.359001 44.571999 46846000
GOOGL 2017-04-28 46.450001 46.794998 46.160999 46.226002 76918000
GOOGL 2017-05-01 46.2075 46.791 46.040001 46.640999 46556000
GOOGL 2017-05-02 46.663502 47.149502 46.549999 46.8545 35026000
GOOGL 2017-05-03 46.802502 47.509998 46.760502 47.422501 36496000
GOOGL 2017-05-04 47.5145 47.957001 47.3685 47.736 38752000
GOOGL 2017-05-05 47.835999 47.922001 47.404999 47.514 32310000
GOOGL 2017-05-08 47.372501 48.0495 47.369999 47.934502 37534000
GOOGL 2017-05-09 48.066502 48.110001 47.720001 47.835499 33758000
GOOGL 2017-05-10 47.811001 47.835499 47.492001 47.742001 22920000
GOOGL 2017-05-11 47.564499 47.899502 47.4305 47.794498 20622000
GOOGL 2017-05-12 47.892502 47.898998 47.603001 47.757 24298000
GOOGL 2017-05-15 47.7645 48.134998 47.640999 47.960999 26754000
GOOGL 2017-05-16 48.177502 48.294998 48.017502 48.230499 22030000
GOOGL 2017-05-17 47.985001 48.0495 47.002998 47.108501 48982000
GOOGL 2017-05-18 47.16 47.709 47.063499 47.525002 36010000
GOOGL 2017-05-19 47.640999 47.978001 47.599998 47.732498 27206000
GOOGL 2017-05-22 47.849998 48.241001 47.827999 48.203499 27748000
GOOGL 2017-05-23 48.498001 48.725498 48.224998 48.5275 30908000
GOOGL 2017-05-24 48.763 48.905998 48.581501 48.880501 22660000
GOOGL 2017-05-25 48.950001 49.789001 48.890999 49.592999 39082000
GOOGL 2017-05-26 49.599998 49.8195 49.368 49.663502 32728000
GOOGL 2017-05-30 49.625 49.881001 49.568001 49.808498 30324000
GOOGL 2017-05-31 49.810501 49.98 49.084 49.3545 34482000
GOOGL 2017-06-01 49.548 49.657001 49.064499 49.414501 26128000
GOOGL 2017-06-02 49.429501 49.824001 49.3535 49.806 34710000
GOOGL 2017-06-05 49.894501 50.369999 49.772499 50.194 27578000
GOOGL 2017-06-06 50.165501 50.4305 49.740002 49.834 31042000
GOOGL 2017-06-07 49.954498 50.195499 49.793499 50.075001 27482000
GOOGL 2017-06-08 50.211498 50.279999 49.831001 50.214001 33758000
GOOGL 2017-06-09 50.274502 50.275002 47.668499 48.506001 72958000
GOOGL 2017-06-12 47.936001 48.400002 46.84 48.0905 84042000
GOOGL 2017-06-13 48.602001 48.8955 48.100498 48.525002 40108000
GOOGL 2017-06-14 48.775002 48.985001 47.975498 48.3965 30110000
GOOGL 2017-06-15 47.401001 48.034 47.018501 48.008999 48552000
GOOGL 2017-06-16 47.8955 47.997501 47.435001 47.931 51184000
GOOGL 2017-06-19 48.482498 48.965 48.41 48.761002 29376000
GOOGL 2017-06-20 48.765499 49.039501 48.41 48.449501 25946000
GOOGL 2017-06-21 48.539501 48.977501 48.4725 48.929501 23232000
GOOGL 2017-06-22 48.843498 49.025002 48.665501 48.831001 20190000
GOOGL 2017-06-23 48.775002 49.331001 48.723 49.304501 31280000
GOOGL 2017-06-26 49.5 49.699501 48.516499 48.6045 30358000
GOOGL 2017-06-27 48.080002 48.361 47.3545 47.404499 48872000
GOOGL 2017-06-28 47.533001 48.161999 46.807999 48.050499 54912000
GOOGL 2017-06-29 47.567501 47.583 46.48 46.890999 64134000
GOOGL 2017-06-30 47.199501 47.25 46.480499 46.484001 45754000
GOOGL 2017-07-03 46.660999 46.712002 45.765499 45.973 33896000
GOOGL 2017-07-05 46.209999 46.814499 45.931499 46.612999 41882000
GOOGL 2017-07-06 46.25 46.806999 45.9925 46.384499 40298000
GOOGL 2017-07-07 46.5495 47.233002 46.489498 47.040501 33266000
GOOGL 2017-07-10 47.0975 47.656502 47.0975 47.549999 29030000
GOOGL 2017-07-11 47.526001 47.744499 47.256001 47.676498 29224000
GOOGL 2017-07-12 48.042999 48.481499 47.852001 48.382999 32042000
GOOGL 2017-07-13 48.540001 48.935001 48.240002 48.442501 30492000
GOOGL 2017-07-14 48.700001 48.876999 48.5075 48.845501 21592000
GOOGL 2017-07-17 48.816002 49.1675 48.540001 48.798 33210000
GOOGL 2017-07-18 48.667999 49.5425 48.602001 49.3475 28266000
GOOGL 2017-07-19 49.5005 49.779999 49.350498 49.6385 28242000
GOOGL 2017-07-20 49.849998 49.933998 49.230999 49.609501 28368000
GOOGL 2017-07-21 49.450001 49.755501 49.2085 49.692001 29266000
GOOGL 2017-07-24 49.705002 50.309502 49.5135 49.915501 79690000
GOOGL 2017-07-25 48.535 48.836498 48.189999 48.4515 118672000
GOOGL 2017-07-26 48.639 48.697498 48.011501 48.265499 44432000
GOOGL 2017-07-27 48.459 48.476002 46.853001 47.6255 74358000
GOOGL 2017-07-28 47.399502 48.0895 47.265499 47.9165 36276000
GOOGL 2017-07-31 48.0 48.059502 47.086498 47.275002 45670000
GOOGL 2017-08-01 47.390499 47.724499 47.248001 47.327999 28052000
GOOGL 2017-08-02 47.418499 47.455002 46.625999 47.382 40788000
GOOGL 2017-08-03 47.455002 47.5 46.972 47.014999 22478000
GOOGL 2017-08-04 47.197498 47.376999 46.990002 47.289501 25092000
GOOGL 2017-08-07 47.375999 47.448002 47.174999 47.287498 28916000
GOOGL 2017-08-08 47.2145 47.6245 47.124001 47.209499 30102000
GOOGL 2017-08-09 46.922501 47.188 46.695999 47.004002 28018000
GOOGL 2017-08-10 46.75 46.814999 46.089001 46.179501 54148000
GOOGL 2017-08-11 46.185501 46.667999 46.061001 46.504501 32334000
GOOGL 2017-08-14 46.953499 47.051998 46.724499 46.946499 23012000
GOOGL 2017-08-15 47.051498 47.1535 46.832001 46.903999 22130000
GOOGL 2017-08-16 47.0625 47.494999 47.001999 47.213501 26906000
GOOGL 2017-08-17 47.147499 47.190498 46.382 46.382999 33914000
GOOGL 2017-08-18 46.348999 46.550999 46.172501 46.308998 26748000
GOOGL 2017-08-21 46.288502 46.412498 45.93 46.043499 26024000
GOOGL 2017-08-22 46.348 47.098 46.308498 47.02 35502000
GOOGL 2017-08-23 46.849998 47.2715 46.762001 47.129002 22690000
GOOGL 2017-08-24 47.185501 47.315498 46.536999 46.844501 25892000
GOOGL 2017-08-25 46.960499 47.036499 46.505001 46.525002 23746000
GOOGL 2017-08-28 46.594002 46.7425 46.3055 46.406502 20988000
GOOGL 2017-08-29 45.997501 46.9095 45.9655 46.787498 23172000
GOOGL 2017-08-30 46.783501 47.292999 46.702499 47.181499 22406000
GOOGL 2017-08-31 47.314999 47.860001 47.3125 47.762001 33866000
GOOGL 2017-09-01 47.873501 47.9165 47.514 47.599499 20858000
GOOGL 2017-09-05 47.342999 47.5695 46.779999 47.074001 29148000
GOOGL 2017-09-06 47.193501 47.224998 46.633999 47.101002 27830000
GOOGL 2017-09-07 47.212502 47.525002 46.876499 47.494499 22332000
GOOGL 2017-09-08 47.485001 47.535 47.0005 47.070499 19998000
GOOGL 2017-09-11 47.360001 47.633999 47.049999 47.164501 26748000
GOOGL 2017-09-12 47.346001 47.404499 46.875 47.3325 25696000
GOOGL 2017-09-13 47.275002 47.642502 47.237 47.521999 21908000
GOOGL 2017-09-14 47.299999 47.401501 46.917999 47.0065 28548000
GOOGL 2017-09-15 47.004501 47.087502 46.5625 46.7645 39886000
GOOGL 2017-09-18 46.7505 46.842999 46.27 46.487499 29474000
GOOGL 2017-09-19 46.670502 46.896999 46.333 46.842999 24854000
GOOGL 2017-09-20 46.886501 47.5 46.875 47.376999 40080000
GOOGL 2017-09-21 47.406502 47.639999 46.969002 47.377499 27414000
GOOGL 2017-09-22 47.1385 47.5 47.042 47.162998 21496000
GOOGL 2017-09-25 46.9725 46.987499 46.225498 46.714001 37468000
GOOGL 2017-09-26 46.834499 47.203999 46.756001 46.871498 33454000
GOOGL 2017-09-27 47.137001 48.2715 47.0975 47.994999 46692000
GOOGL 2017-09-28 47.8125 48.308998 47.7775 48.240501 28018000
GOOGL 2017-09-29 48.299999 48.790501 48.299999 48.686001 40622000
GOOGL 2017-10-02 48.782501 48.887001 48.0975 48.373501 30782000
GOOGL 2017-10-03 48.377998 48.622002 48.135502 48.604 21666000
GOOGL 2017-10-04 48.588001 48.720001 48.280499 48.339001 21156000
GOOGL 2017-10-05 48.6395 49.3255 48.5135 49.259499 35618000
GOOGL 2017-10-06 49.0 49.713001 48.925499 49.681999 31060000
GOOGL 2017-10-09 49.75 50.022999 49.575001 49.615501 25910000
GOOGL 2017-10-10 49.764999 49.873501 49.0555 49.389999 23268000
GOOGL 2017-10-11 49.452 50.378502 49.396999 50.282501 36300000
GOOGL 2017-10-12 50.192001 50.577 50.055 50.282501 30614000
GOOGL 2017-10-13 50.455502 50.737999 50.353001 50.393501 26552000
GOOGL 2017-10-16 50.481499 50.599998 50.076 50.467499 21420000
GOOGL 2017-10-17 50.372002 50.728001 50.302502 50.549999 20260000
GOOGL 2017-10-18 50.552502 50.815498 50.265999 50.637001 25596000
GOOGL 2017-10-19 50.237499 50.366001 49.865002 50.091999 34284000
GOOGL 2017-10-20 50.352501 50.432499 50.113499 50.253502 32120000
GOOGL 2017-10-23 50.258999 50.289501 49.154999 49.277 32786000
GOOGL 2017-10-24 49.325001 49.463001 48.854 49.4245 28902000
GOOGL 2017-10-25 49.313499 49.7215 48.886002 49.573002 30574000
GOOGL 2017-10-26 49.9235 50.3255 49.523499 49.570999 47396000
GOOGL 2017-10-27 51.5495 53.181 51.342499 51.683498 103682000
GOOGL 2017-10-30 51.458 51.991501 51.116501 51.656502 46804000
GOOGL 2017-10-31 51.650002 52.049999 51.314999 51.652 30326000
GOOGL 2017-11-01 51.816002 52.393002 51.700001 52.130001 43262000
GOOGL 2017-11-02 51.9995 52.276001 51.432999 52.148499 26694000
GOOGL 2017-11-03 52.137501 52.533001 51.8825 52.4995 27770000
GOOGL 2017-11-06 52.455002 52.629501 52.099998 52.133999 18294000
GOOGL 2017-11-07 52.482498 52.670502 52.150002 52.619499 26104000
GOOGL 2017-11-08 52.502499 53.134499 52.352501 52.914501 24276000
GOOGL 2017-11-09 52.400002 52.543999 51.7925 52.386002 35892000
GOOGL 2017-11-10 52.193501 52.331501 52.061001 52.2075 19442000
GOOGL 2017-11-13 52.040001 52.437 51.963001 52.060001 18814000
GOOGL 2017-11-14 51.886002 52.115002 51.466499 52.082001 21012000
GOOGL 2017-11-15 51.75 51.981499 51.537998 51.820499 18106000
GOOGL 2017-11-16 51.9375 52.588001 51.900002 52.4235 23768000
GOOGL 2017-11-17 52.490002 52.549999 51.686501 51.794498 26712000
GOOGL 2017-11-20 51.799999 51.935001 51.633999 51.733002 17526000
GOOGL 2017-11-21 52.001999 52.519501 51.957001 52.514999 22206000
GOOGL 2017-11-22 52.557999 52.7715 52.362499 52.596001 14538000
GOOGL 2017-11-24 52.719501 53.003502 52.596001 52.826 16492000
GOOGL 2017-11-27 52.928501 53.652 52.738499 53.600498 35430000
GOOGL 2017-11-28 53.699501 54.0 52.727001 53.164501 36424000
GOOGL 2017-11-29 52.808998 52.938499 51.482498 51.868999 55866000
GOOGL 2017-11-30 51.997002 52.207001 51.503502 51.808498 45092000
GOOGL 2017-12-01 51.5205 51.862 50.845001 51.253502 37762000
GOOGL 2017-12-04 51.389999 51.567001 50.460999 50.593498 38778000
GOOGL 2017-12-05 50.5495 51.834 50.116001 50.98 38998000
GOOGL 2017-12-06 50.826 51.979 50.765499 51.636002 28710000
GOOGL 2017-12-07 51.803501 52.445999 51.768002 52.2285 30866000
GOOGL 2017-12-08 52.5905 52.820999 52.292999 52.469002 31170000
GOOGL 2017-12-11 52.5555 52.799999 52.206001 52.598499 23254000
GOOGL 2017-12-12 52.5 53.125 52.2435 52.438499 33882000
GOOGL 2017-12-13 52.604 52.773998 52.328999 52.5695 27680000
GOOGL 2017-12-14 52.774502 53.354 52.68 52.873501 30962000
GOOGL 2017-12-15 53.188999 53.762501 53.004501 53.599998 63760000
GOOGL 2017-12-18 53.822498 54.324501 53.518501 54.254501 30292000
GOOGL 2017-12-19 54.151001 54.248501 53.613499 53.988998 26350000
GOOGL 2017-12-20 54.046001 54.061501 53.43 53.678001 28728000
GOOGL 2017-12-21 53.769501 53.875999 53.450001 53.5425 25640000
GOOGL 2017-12-22 53.5 53.585999 53.382 53.443001 17788000
GOOGL 2017-12-26 53.431999 53.443001 52.931999 53.2925 18376000
GOOGL 2017-12-27 53.330002 53.413502 52.918999 53.009998 22324000
GOOGL 2017-12-28 53.112499 53.242001 52.668999 52.797501 19884000
GOOGL 2017-12-29 52.774502 52.9025 52.634998 52.669998 23606000
GOOGL 2018-01-02 52.651001 53.799 52.651001 53.6605 31766000
GOOGL 2018-01-03 53.696499 54.805 53.671501 54.576 31318000
GOOGL 2018-01-04 54.8545 55.203999 54.713001 54.787998 26052000
GOOGL 2018-01-05 55.172501 55.679001 55.09 55.5145 30250000
GOOGL 2018-01-08 55.549999 55.958 55.5 55.710499 24644000
GOOGL 2018-01-09 55.922001 55.922001 55.41 55.6395 26808000
GOOGL 2018-01-10 55.349998 55.639 55.199001 55.507 20734000
GOOGL 2018-01-11 55.615501 55.7425 55.324001 55.602501 22424000
GOOGL 2018-01-12 55.505001 56.564999 55.400501 56.532501 38586000
GOOGL 2018-01-16 57.015499 57.444 56.333 56.535 36462000
GOOGL 2018-01-17 56.818001 56.966 56.1745 56.955002 27830000
GOOGL 2018-01-18 56.967499 57.029499 56.223 56.7985 27498000
GOOGL 2018-01-19 56.901501 57.188999 56.625 57.174999 30552000
GOOGL 2018-01-22 57.191002 58.344002 57.091 58.208 29550000
GOOGL 2018-01-23 58.530998 58.925499 58.362499 58.808498 39138000
GOOGL 2018-01-24 59.249001 59.352501 58.369999 58.564499 37128000
GOOGL 2018-01-25 59.0355 59.25 58.591999 59.106998 29984000
GOOGL 2018-01-26 59.376499 59.377998 58.401501 59.377998 42170000
GOOGL 2018-01-29 59.400002 59.900002 59.202999 59.324001 31494000
GOOGL 2018-01-30 58.886002 59.3965 58.725498 58.8685 37338000
GOOGL 2018-01-31 59.190498 59.316002 58.605 59.111 36022000
GOOGL 2018-02-01 58.7995 59.372501 58.467999 59.079498 73514000
GOOGL 2018-02-02 56.370998 56.564999 55.558498 55.959999 117842000
GOOGL 2018-02-05 55.030499 55.7495 52.837002 53.119499 83550000
GOOGL 2018-02-06 51.699001 54.368999 51.5005 54.2215 76630000
GOOGL 2018-02-07 54.248501 54.3265 52.730999 52.7705 51942000
GOOGL 2018-02-08 52.9935 53.196499 50.235001 50.385502 66792000
GOOGL 2018-02-09 51.293999 52.585999 49.849998 52.313499 98360000
GOOGL 2018-02-12 52.8335 53.2785 52.274502 52.728001 56240000
GOOGL 2018-02-13 52.5 53.061001 52.346001 52.707001 31586000
GOOGL 2018-02-14 52.716 53.773499 52.490002 53.634998 41304000
GOOGL 2018-02-15 54.172501 54.705002 53.3615 54.568001 37396000
GOOGL 2018-02-16 54.668999 55.415501 54.577499 54.775002 39948000
GOOGL 2018-02-20 54.638 55.814499 54.5 55.179501 33754000
GOOGL 2018-02-21 55.455002 56.810001 55.3755 55.6875 41486000
GOOGL 2018-02-22 55.9585 56.272999 55.2575 55.494999 28010000
GOOGL 2018-02-23 55.932999 56.450001 55.422001 56.404499 25292000
GOOGL 2018-02-26 56.592999 57.209999 56.466999 57.185001 30912000
GOOGL 2018-02-27 57.185001 57.212502 55.8395 55.8755 42964000
GOOGL 2018-02-28 56.099998 56.3825 55.150002 55.195999 49292000
GOOGL 2018-03-01 55.477001 55.563499 53.364498 53.570499 55338000
GOOGL 2018-03-02 52.898998 54.344501 52.505501 54.207001 50162000
GOOGL 2018-03-05 53.906502 55.058998 53.613499 54.737999 28648000
GOOGL 2018-03-06 55.105 55.281502 54.724998 55.044998 23382000
GOOGL 2018-03-07 54.640999 55.810001 54.495499 55.751999 30748000
GOOGL 2018-03-08 55.860001 56.571999 55.860001 56.469002 33862000
GOOGL 2018-03-09 56.974998 58.049999 56.7145 58.042 42662000
GOOGL 2018-03-12 58.252499 58.908001 57.959999 58.296501 44306000
GOOGL 2018-03-13 58.591499 58.900002 56.7285 56.995499 43140000
GOOGL 2018-03-14 57.290001 57.987999 57.1175 57.4445 41870000
GOOGL 2018-03-15 57.4785 58.125 56.783001 57.530499 33382000
GOOGL 2018-03-16 57.767502 57.8405 56.568001 56.721001 58656000
GOOGL 2018-03-19 55.888 55.968498 54.445999 55.003502 63656000
GOOGL 2018-03-20 54.919998 55.2775 54.120998 54.790001 54598000
GOOGL 2018-03-21 54.628502 55.435001 54.3605 54.700001 44898000
GOOGL 2018-03-22 54.0005 54.195999 52.481998 52.657501 69312000
GOOGL 2018-03-23 52.568501 53.339001 51.2435 51.327499 49880000
GOOGL 2018-03-26 52.529999 52.963501 50.528999 52.704498 65984000
GOOGL 2018-03-27 53.195 53.227001 49.881001 50.347 60816000
GOOGL 2018-03-28 50.095501 51.2495 49.200001 50.258999 77698000
GOOGL 2018-03-29 50.560501 52.4025 50.202 51.856998 69338000
GOOGL 2018-04-02 51.381001 51.976501 49.712502 50.6315 65068000
GOOGL 2018-04-03 50.807499 51.25 49.862499 50.933998 51322000
GOOGL 2018-04-04 49.911499 51.637001 49.8255 51.4855 50724000
GOOGL 2018-04-05 52.3195 52.335499 51.200001 51.632 35836000
GOOGL 2018-04-06 51.154999 51.799999 50.3125 50.497501 40134000
GOOGL 2018-04-09 51.001999 52.2295 50.959999 51.004501 33220000
GOOGL 2018-04-10 51.513 52.060501 50.7705 51.825001 36620000
GOOGL 2018-04-11 51.599998 51.793499 50.959999 51.252998 34060000
GOOGL 2018-04-12 51.573502 52.232498 51.302502 51.864498 32896000
GOOGL 2018-04-13 52.344501 52.648998 51.5075 51.801998 25410000
GOOGL 2018-04-16 52.2775 52.571499 51.695999 52.305 29776000
GOOGL 2018-04-17 53.060001 54.25 52.8545 53.967999 54584000
GOOGL 2018-04-18 53.9505 54.099998 53.526001 53.769501 31126000
GOOGL 2018-04-19 53.451 54.8755 53.451 54.4725 39884000
GOOGL 2018-04-20 54.213501 54.737499 53.605 53.866001 42434000
GOOGL 2018-04-23 54.148998 54.400002 53.334 53.690498 69590000
GOOGL 2018-04-24 52.959999 53.224499 50.643002 51.132 128220000
GOOGL 2018-04-25 51.487499 51.803501 50.850498 51.149502 57860000
GOOGL 2018-04-26 51.660999 52.601002 51.022499 52.165501 50926000
GOOGL 2018-04-27 52.277 52.584999 51.379501 51.572498 40746000
GOOGL 2018-04-30 51.721001 51.918499 50.915001 50.929001 34492000
GOOGL 2018-05-01 50.814999 52.086498 50.530499 52.037498 35326000
GOOGL 2018-05-02 51.700001 52.199001 51.158001 51.302502 34698000
GOOGL 2018-05-03 51.268501 51.5345 50.394501 51.314999 39282000
GOOGL 2018-05-04 50.980499 52.594002 50.9025 52.549999 36892000
GOOGL 2018-05-07 52.6945 53.25 52.5135 52.973 34400000
GOOGL 2018-05-08 53.230999 53.261501 52.582001 52.929501 26030000
GOOGL 2018-05-09 53.205002 54.700001 53.105499 54.447498 47160000
GOOGL 2018-05-10 54.75 55.470501 54.694 55.273499 36414000
GOOGL 2018-05-11 55.0205 55.4505 54.861 55.168999 30504000
GOOGL 2018-05-14 55.2785 55.907501 55.240002 55.330002 39338000
GOOGL 2018-05-15 54.845001 54.956001 53.938999 54.2435 35738000
GOOGL 2018-05-16 54.254501 54.719002 54.081501 54.204498 25628000
GOOGL 2018-05-17 54.073002 54.549999 53.820999 54.063 25738000
GOOGL 2018-05-18 53.299999 53.686501 53.234001 53.481998 35482000
GOOGL 2018-05-21 53.950001 54.665001 53.900002 54.2005 25180000
GOOGL 2018-05-22 54.490002 54.59 53.612999 53.765499 22226000
GOOGL 2018-05-23 53.5 54.400002 53.348 54.298 23740000
GOOGL 2018-05-24 54.345001 54.355999 53.615002 54.272499 20604000
GOOGL 2018-05-25 54.327499 54.4785 54.130001 54.203999 22224000
GOOGL 2018-05-29 53.799999 54.067001 53.153999 53.4035 36076000
GOOGL 2018-05-30 53.674 53.949501 53.327499 53.873501 28686000
GOOGL 2018-05-31 54.099998 55.5 53.900002 55.0 79368000
GOOGL 2018-06-01 55.643501 56.908001 55.600498 56.75 63202000
GOOGL 2018-06-04 56.924999 57.893002 56.849998 57.652 44754000
GOOGL 2018-06-05 57.733002 58.055 57.373001 57.550999 32964000
GOOGL 2018-06-06 57.6385 57.7355 56.816002 57.3475 34934000
GOOGL 2018-06-07 57.229 57.293499 56.306 56.721001 36108000
GOOGL 2018-06-08 56.560501 56.938999 56.161499 56.635502 27284000
GOOGL 2018-06-11 56.646999 57.387001 56.57 57.044998 24796000
GOOGL 2018-06-12 57.050999 57.4375 57.050999 57.4095 26092000
GOOGL 2018-06-13 57.613998 57.782001 57.168999 57.211498 34302000
GOOGL 2018-06-14 57.6105 58.2995 57.529999 58.005501 35422000
GOOGL 2018-06-15 57.995998 58.195499 57.684502 57.963501 44438000
GOOGL 2018-06-18 57.634499 59.206501 57.549999 59.179001 33038000
GOOGL 2018-06-19 58.505501 59.140499 58.080502 58.934502 47282000
GOOGL 2018-06-20 59.165001 60.074501 59.101501 59.203499 51686000
GOOGL 2018-06-21 59.275501 59.516499 58.174 58.472 44966000
GOOGL 2018-06-22 58.574501 58.75 57.982498 58.4645 34220000
GOOGL 2018-06-25 57.75 57.7995 55.994999 56.964001 57682000
GOOGL 2018-06-26 57.207001 57.343498 56.450001 56.631001 34688000
GOOGL 2018-06-27 56.799999 57.310501 55.834999 55.847 34538000
GOOGL 2018-06-28 55.619499 56.700001 55.303501 56.339001 29726000
GOOGL 2018-06-29 56.615501 57.068001 56.351002 56.459499 31562000
GOOGL 2018-07-02 55.767502 57.149502 55.330002 57.105499 23216000
GOOGL 2018-07-03 57.471001 57.495499 55.7215 55.813999 16448000
GOOGL 2018-07-05 56.23 57.207001 56.155998 57.064499 28594000
GOOGL 2018-07-06 57.088501 57.810001 56.862 57.754002 21820000
GOOGL 2018-07-09 58.0 58.3965 57.8615 58.363998 21584000
GOOGL 2018-07-10 58.4995 58.674999 58.127998 58.356998 21334000
GOOGL 2018-07-11 57.780998 59.021999 57.768501 58.573002 33252000
GOOGL 2018-07-12 58.743 60.099499 58.654999 60.063 44148000
GOOGL 2018-07-13 60.139999 60.521999 59.7645 60.221001 32612000
GOOGL 2018-07-16 60.190498 60.435501 59.669998 59.8255 26784000
GOOGL 2018-07-17 59.137001 60.938 59.099998 60.653999 40162000
GOOGL 2018-07-18 60.426498 61.079498 60.228001 60.6455 38948000
GOOGL 2018-07-19 60.3325 60.824001 59.886501 59.955002 38338000
GOOGL 2018-07-20 59.962002 60.538502 59.829498 59.894001 37938000
GOOGL 2018-07-23 59.783001 60.755001 59.600498 60.549999 65446000
GOOGL 2018-07-24 63.549999 63.75 62.207001 62.907501 107600000
GOOGL 2018-07-25 62.631001 63.911999 62.452499 63.797001 51104000
GOOGL 2018-07-26 63.359001 64.370003 63.150002 64.275002 54686000
GOOGL 2018-07-27 64.456001 64.571999 62.224499 62.644501 48362000
GOOGL 2018-07-30 62.252499 62.644501 61.2085 61.501999 43896000
GOOGL 2018-07-31 61.585499 62.060501 60.809502 61.361 39382000
GOOGL 2018-08-01 61.955502 62.294998 61.247002 61.649502 36994000
GOOGL 2018-08-02 60.924999 62.220501 60.903 62.056499 34704000
GOOGL 2018-08-03 62.258999 62.326 61.471001 61.908001 21264000
GOOGL 2018-08-06 62.080502 62.123001 61.526501 61.883499 22114000
GOOGL 2018-08-07 62.600498 63.304001 62.59 62.792 42506000
GOOGL 2018-08-08 62.835999 63.585999 62.605999 63.066502 34344000
GOOGL 2018-08-09 63.136501 63.598 63.005001 63.223 27326000
GOOGL 2018-08-10 62.959 63.060001 62.358002 62.6255 26602000
GOOGL 2018-08-13 62.560001 63.2985 62.351501 62.431999 27500000
GOOGL 2018-08-14 62.625 63.029499 61.977001 62.907001 28080000
GOOGL 2018-08-15 62.214001 62.598999 61.312 61.611 37052000
GOOGL 2018-08-16 62.099499 62.185001 60.981499 61.202999 32176000
GOOGL 2018-08-17 61.102001 61.3475 60.200001 60.7925 33092000
GOOGL 2018-08-20 61.033001 61.295502 60.435001 61.0975 22218000
GOOGL 2018-08-21 61.151001 61.638 60.751499 60.870499 23082000
GOOGL 2018-08-22 60.710999 61.3265 60.660999 61.087502 22296000
GOOGL 2018-08-23 60.993999 61.758499 60.967499 61.057999 24666000
GOOGL 2018-08-24 61.299999 61.869999 61.070999 61.837502 24454000
GOOGL 2018-08-27 62.207001 62.893501 62.034 62.813499 28580000
GOOGL 2018-08-28 62.794998 62.827999 62.148499 62.292999 27330000
GOOGL 2018-08-29 62.75 63.358501 62.639999 63.232498 36926000
GOOGL 2018-08-30 63.169998 63.474499 62.3605 62.722 30104000
GOOGL 2018-08-31 62.6105 62.627499 61.287498 61.59 42308000
GOOGL 2018-09-04 61.125999 61.393501 60.327999 60.565498 41458000
GOOGL 2018-09-05 60.460999 60.7435 58.766998 59.955002 53988000
GOOGL 2018-09-06 59.928501 59.949501 58.1805 59.199501 46854000
GOOGL 2018-09-07 58.599998 59.427502 58.463501 58.879501 32658000
GOOGL 2018-09-10 59.209999 59.333 58.530499 58.752998 27670000
GOOGL 2018-09-11 58.555 59.547001 58.297501 59.4995 29254000
GOOGL 2018-09-12 59.099998 59.5345 58.307999 58.580002 35716000
GOOGL 2018-09-13 58.985001 59.393002 58.460999 59.106998 40068000
GOOGL 2018-09-14 59.400002 59.400002 58.675999 58.898998 24176000
GOOGL 2018-09-17 58.8885 59.091 57.923 57.991501 34096000
GOOGL 2018-09-18 58.132999 59.066502 58.071499 58.355499 32314000
GOOGL 2018-09-19 58.448002 58.813499 57.931 58.713501 25962000
GOOGL 2018-09-20 59.033501 59.700001 58.8125 59.578499 29244000
GOOGL 2018-09-21 59.745998 59.828999 58.603001 58.605999 91222000
GOOGL 2018-09-24 57.970501 59.259499 57.575001 58.978001 31150000
GOOGL 2018-09-25 59.212502 59.842999 58.704498 59.6945 33152000
GOOGL 2018-09-26 59.684502 60.362 59.27 59.702999 37650000
GOOGL 2018-09-27 60.0 60.842999 59.9025 60.368 36274000
GOOGL 2018-09-28 60.204498 60.422501 59.891499 60.354 35612000
GOOGL 2018-10-01 60.650002 61.209999 60.1595 60.426498 33164000
GOOGL 2018-10-02 60.3335 61.226002 59.983002 60.382 40180000
GOOGL 2018-10-03 60.599998 60.709 60.107498 60.5765 26246000
GOOGL 2018-10-04 60.251499 60.294998 58.192501 58.8535 46576000
GOOGL 2018-10-05 58.799999 59.099998 57.716 58.391499 31852000
GOOGL 2018-10-08 58.0 58.792999 56.77 57.796001 46190000
GOOGL 2018-10-09 57.565498 58.077499 57.2085 57.258499 33690000
GOOGL 2018-10-10 56.82 56.851002 54.5755 54.608002 58980000
GOOGL 2018-10-11 53.952 55.803001 53.794498 54.536999 67696000
GOOGL 2018-10-12 55.981998 56.2915 54.751499 56.027 49370000
GOOGL 2018-10-15 55.900002 56.09 54.910999 55.122002 30074000
GOOGL 2018-10-16 55.674 56.818501 55.587502 56.653999 38378000
GOOGL 2018-10-17 57.0 57.349998 55.700001 56.379501 35652000
GOOGL 2018-10-18 56.5 56.6175 54.317001 54.8955 46152000
GOOGL 2018-10-19 55.185501 56.047501 54.851501 55.258999 41286000
GOOGL 2018-10-22 55.6255 56.084499 55.0 55.568501 27116000
GOOGL 2018-10-23 54.564499 55.900002 53.9505 55.745499 37686000
GOOGL 2018-10-24 55.75 55.831001 52.752998 52.855999 49286000
GOOGL 2018-10-25 54.014999 55.890999 53.7775 55.179501 72956000
GOOGL 2018-10-26 52.4165 55.849998 52.1115 54.1875 106438000
GOOGL 2018-10-29 54.827 55.441502 50.360001 51.7365 81290000
GOOGL 2018-10-30 51.0005 52.544998 50.698502 52.475498 59768000
GOOGL 2018-10-31 53.41 55.400002 53.41 54.528999 70916000
GOOGL 2018-11-01 54.57 54.994999 53.890999 54.299 40132000
GOOGL 2018-11-02 54.450001 54.900002 53.382999 53.574501 43438000
GOOGL 2018-11-05 53.626499 53.6675 51.700001 52.786499 45358000
GOOGL 2018-11-06 52.750999 53.991001 52.6805 53.4785 28660000
GOOGL 2018-11-07 54.1745 55.496498 54.029499 55.411999 43388000
GOOGL 2018-11-08 55.365002 55.410999 54.217999 54.731499 33694000
GOOGL 2018-11-09 54.201 54.4175 53.213001 53.851002 34860000
GOOGL 2018-11-12 53.656502 53.705002 52.017502 52.467999 34002000
GOOGL 2018-11-13 52.740501 53.3335 52.02 52.398499 25750000
GOOGL 2018-11-14 53.0 53.289501 52.0555 52.729 34666000
GOOGL 2018-11-15 52.573002 53.943501 52.064499 53.552502 41584000
GOOGL 2018-11-16 53.261501 53.622002 52.744999 53.413502 35366000
GOOGL 2018-11-19 53.169498 53.400002 51.143501 51.370998 45684000
GOOGL 2018-11-20 50.364498 51.8675 50.1105 51.522499 54458000
GOOGL 2018-11-21 52.265499 52.7355 51.973 52.171501 29698000
GOOGL 2018-11-23 51.674999 52.150002 51.425999 51.505001 14178000
GOOGL 2018-11-26 52.200001 52.849998 51.988499 52.797001 31558000
GOOGL 2018-11-27 52.567001 53.338001 52.275002 52.613998 33048000
GOOGL 2018-11-28 52.873001 54.643002 52.147499 54.5895 46042000
GOOGL 2018-11-29 54.176498 55.0075 54.099998 54.729 31004000
GOOGL 2018-11-30 54.781502 55.482498 54.159 55.482498 59668000
GOOGL 2018-12-03 56.608002 56.75 55.586498 55.818001 57532000
GOOGL 2018-12-04 55.649502 55.712002 53.039001 53.123501 45630000
GOOGL 2018-12-06 52.25 53.971001 52.124001 53.903999 47436000
GOOGL 2018-12-07 53.6115 54.251499 51.968498 52.328999 42682000
GOOGL 2018-12-10 52.146999 52.98 51.650002 52.659 33652000
GOOGL 2018-12-11 53.347 53.52 52.505001 53.0825 33852000
GOOGL 2018-12-12 53.854 54.586498 53.598499 53.686501 28960000
GOOGL 2018-12-13 53.783501 54.421001 53.2495 53.676998 24986000
GOOGL 2018-12-14 53.000999 53.585999 52.468498 52.585499 36358000
GOOGL 2018-12-17 52.350498 53.118999 50.831501 51.282501 49932000
GOOGL 2018-12-18 51.700001 52.984501 51.523998 52.170502 43640000
GOOGL 2018-12-19 52.364498 53.7855 50.9715 51.772999 58264000
GOOGL 2018-12-20 51.299999 52.372002 50.393002 51.179001 53674000
GOOGL 2018-12-21 51.602001 51.883499 49.059502 49.5625 104656000
GOOGL 2018-12-24 49.216 50.605999 48.882999 49.233501 36360000
GOOGL 2018-12-26 49.899502 52.422501 49.6325 52.392502 46318000
GOOGL 2018-12-27 51.310001 52.667 50.349998 52.645 45996000
GOOGL 2018-12-28 52.974998 53.211498 52.099998 52.334 34398000
GOOGL 2018-12-31 52.891499 53.149502 51.652 52.248001 33110000
GOOGL 2019-01-02 51.360001 53.039501 51.264 52.734001 31868000
GOOGL 2019-01-03 52.533501 53.313 51.1185 51.273499 41960000
GOOGL 2019-01-04 52.127998 54.0 51.842999 53.9035 46022000
GOOGL 2019-01-07 54.0485 54.134998 53.132 53.796001 47446000
GOOGL 2019-01-08 54.299999 54.6675 53.4175 54.268501 35414000
GOOGL 2019-01-09 54.399502 54.582001 53.718498 54.0825 26998000
GOOGL 2019-01-10 53.747002 53.990501 53.234001 53.941502 26598000
GOOGL 2019-01-11 53.494999 53.668499 52.821499 53.223499 30864000
GOOGL 2019-01-14 52.667 52.922501 52.427502 52.5755 28490000
GOOGL 2019-01-15 52.900501 54.413502 52.722 54.3255 37518000
GOOGL 2019-01-16 54.5 55.118 54.400501 54.475498 38280000
GOOGL 2019-01-17 54.399502 55.035 54.162998 54.956001 24896000
GOOGL 2019-01-18 55.429501 55.900002 54.964001 55.365002 44892000
GOOGL 2019-01-22 54.799999 54.948502 53.544498 53.931499 39632000
GOOGL 2019-01-23 54.342999 54.647499 53.378502 54.220501 25194000
GOOGL 2019-01-24 54.1255 54.400002 53.500999 54.200001 29114000
GOOGL 2019-01-25 54.711498 55.167999 54.59 55.0755 23260000
GOOGL 2019-01-28 54.503502 54.668499 53.730499 53.993 29334000
GOOGL 2019-01-29 54.051998 54.2365 53.300999 53.502998 19704000
GOOGL 2019-01-30 53.868 54.976002 53.832001 54.899502 29452000
GOOGL 2019-01-31 55.612 56.383499 55.262501 56.294498 40232000
GOOGL 2019-02-01 56.114498 56.720001 55.712502 55.931 33116000
GOOGL 2019-02-04 55.9505 57.117001 55.8755 57.070999 78408000
GOOGL 2019-02-05 56.481499 57.6385 56.18 57.593498 82296000
GOOGL 2019-02-06 57.463501 57.700001 55.917999 56.144501 48256000
GOOGL 2019-02-07 55.591 55.599499 54.679501 55.295502 38298000
GOOGL 2019-02-08 54.743999 55.255001 54.712002 55.118999 21766000
GOOGL 2019-02-11 55.1875 55.671501 55.0 55.105999 18498000
GOOGL 2019-02-12 55.550499 56.643002 55.550499 56.379002 35036000
GOOGL 2019-02-13 56.652 57.142502 56.299999 56.431499 28042000
GOOGL 2019-02-14 56.25 56.806499 55.8545 56.459999 21106000
GOOGL 2019-02-15 56.965 56.965 55.835999 55.981499 27826000
GOOGL 2019-02-19 55.832001 56.481998 55.832001 56.3255 21980000
GOOGL 2019-02-20 56.444 56.546501 55.587502 56.029499 24090000
GOOGL 2019-02-21 55.938999 55.9575 54.898998 55.210499 33272000
GOOGL 2019-02-22 55.485001 55.862499 55.025002 55.827999 29436000
GOOGL 2019-02-25 56.0965 56.27 55.705502 55.866501 26208000
GOOGL 2019-02-26 55.718498 56.321999 55.334999 56.100498 35026000
GOOGL 2019-02-27 55.7005 56.286499 55.428001 56.144501 22092000
GOOGL 2019-02-28 55.950001 56.699501 55.920502 56.327499 27422000
GOOGL 2019-03-01 56.549999 57.5 56.549999 57.425999 34086000
GOOGL 2019-03-04 57.728001 58.276001 56.912498 57.671001 35490000
GOOGL 2019-03-05 57.799999 58.824501 57.651001 58.459499 40094000
GOOGL 2019-03-06 58.588001 58.737 58.1525 58.247002 23602000
GOOGL 2019-03-07 58.025002 58.179001 57.085499 57.5425 30086000
GOOGL 2019-03-08 56.695 57.672501 56.509998 57.498501 23694000
GOOGL 2019-03-11 57.599998 58.995499 57.578499 58.963001 30032000
GOOGL 2019-03-12 59.115002 60.2855 59.115002 59.862499 42220000
GOOGL 2019-03-13 60.296501 60.355999 59.8955 59.952999 25888000
GOOGL 2019-03-14 59.951 60.235001 59.561501 59.626499 27302000
GOOGL 2019-03-15 59.900002 60.085999 59.350498 59.514999 51886000
GOOGL 2019-03-18 59.484501 59.747501 59.074001 59.427502 24442000
GOOGL 2019-03-19 59.585999 60.170502 59.473 60.123001 29788000
GOOGL 2019-03-20 60.07 61.4995 59.9795 61.321499 41508000
GOOGL 2019-03-21 61.0 61.821999 60.828999 61.806499 28150000
GOOGL 2019-03-22 61.442501 61.681499 60.299999 60.3825 34422000
GOOGL 2019-03-25 59.978001 60.472 59.5 59.868999 27576000
GOOGL 2019-03-26 60.259499 60.3825 59.088001 59.492001 30752000
GOOGL 2019-03-27 59.596001 59.596001 58.211498 58.900501 29428000
GOOGL 2019-03-28 58.775002 58.862499 58.171501 58.613499 22402000
GOOGL 2019-03-29 59.008999 59.198502 58.319 58.844501 30890000
GOOGL 2019-04-01 59.376999 60.009998 59.318001 59.949001 27706000
GOOGL 2019-04-02 60.002499 60.290501 59.562 60.277 18288000
GOOGL 2019-04-03 60.634998 61.029999 60.254002 60.540501 22180000
GOOGL 2019-04-04 60.564499 61.0275 60.452 60.9725 21022000
GOOGL 2019-04-05 60.965 61.019501 60.501499 60.572498 20012000
GOOGL 2019-04-08 60.5555 60.697498 60.235001 60.414001 21750000
GOOGL 2019-04-09 60.094501 60.357498 59.918999 60.134499 19668000
GOOGL 2019-04-10 60.254501 60.446999 60.033001 60.322498 15510000
GOOGL 2019-04-11 60.445 60.637001 60.227001 60.4795 16998000
GOOGL 2019-04-12 60.780998 61.1525 60.664501 61.136501 24312000
GOOGL 2019-04-15 61.204498 61.465 60.728001 61.3265 23796000
GOOGL 2019-04-16 61.5 61.799 61.251999 61.595501 22622000
GOOGL 2019-04-17 61.849998 62.255001 61.645 62.007 30366000
GOOGL 2019-04-18 62.25 62.297001 61.970501 62.073502 24750000
GOOGL 2019-04-22 61.8335 62.716999 61.668499 62.688 19084000
GOOGL 2019-04-23 62.832001 63.7215 62.598499 63.529499 31868000
GOOGL 2019-04-24 63.529499 63.700001 62.990501 63.002499 23396000
GOOGL 2019-04-25 63.514999 63.639999 62.900002 63.367001 31344000
GOOGL 2019-04-26 63.668999 63.945499 63.25 63.870998 27228000
GOOGL 2019-04-29 64.025497 64.848503 63.585499 64.809998 72368000
GOOGL 2019-04-30 59.531502 60.049 59.150002 59.948002 133178000
GOOGL 2019-05-01 59.875 59.962502 58.584 58.666 74340000
GOOGL 2019-05-02 58.630001 58.969002 57.9165 58.3255 45098000
GOOGL 2019-05-03 58.870499 59.57 58.677502 59.477501 41588000
GOOGL 2019-05-06 58.599998 59.7715 58.557999 59.673 31774000
GOOGL 2019-05-07 59.290501 59.738499 58.25 58.943001 36604000
GOOGL 2019-05-08 58.864498 59.213501 58.3815 58.539001 25520000
GOOGL 2019-05-09 58.130001 58.703499 57.731998 58.398499 29556000
GOOGL 2019-05-10 58.442001 58.813999 57.318501 58.382 31650000
GOOGL 2019-05-13 57.262001 57.598499 56.275002 56.829498 45626000
GOOGL 2019-05-14 57.116001 57.2435 56.176498 56.243 40392000
GOOGL 2019-05-15 56.127499 58.915001 56.07 58.540001 59302000
GOOGL 2019-05-16 58.591999 59.708 58.422501 59.224998 35308000
GOOGL 2019-05-17 58.7915 59.314499 58.320999 58.438999 25362000
GOOGL 2019-05-20 57.650002 57.650002 56.907001 57.233002 30602000
GOOGL 2019-05-21 57.723999 57.900002 57.165501 57.722 20562000
GOOGL 2019-05-22 57.5625 58.188999 57.549999 57.7925 18826000
GOOGL 2019-05-23 57.303501 57.502499 56.658001 57.266998 25214000
GOOGL 2019-05-24 57.599998 57.717999 56.835499 56.9305 18554000
GOOGL 2019-05-28 57.074001 57.824501 56.933498 56.978001 20948000
GOOGL 2019-05-29 56.634998 56.75 55.5975 55.997002 36230000
GOOGL 2019-05-30 56.0075 56.34 55.794998 56.070499 18088000
GOOGL 2019-05-31 55.282001 55.669998 55.1675 55.325001 31582000
GOOGL 2019-06-03 53.3465 53.349998 51.351501 51.937 96890000
GOOGL 2019-06-04 52.224499 52.922001 51.801498 52.724499 60512000
GOOGL 2019-06-05 52.75 52.8405 51.650002 52.231998 46988000
GOOGL 2019-06-06 52.310501 52.5 51.775501 52.388 29020000
GOOGL 2019-06-07 52.714001 53.671501 52.557499 53.418499 43828000
GOOGL 2019-06-10 53.849998 54.742001 53.764 54.138 28510000
GOOGL 2019-06-11 54.849499 55.2005 53.9785 54.051998 33508000
GOOGL 2019-06-12 53.997501 54.125999 53.48 53.955002 23670000
GOOGL 2019-06-13 54.2355 54.829498 54.128502 54.550499 20814000
GOOGL 2019-06-14 54.487 54.737999 54.074001 54.314999 24582000
GOOGL 2019-06-17 54.455002 55.063999 54.400002 54.6945 19770000
GOOGL 2019-06-18 55.575001 55.938999 55.039501 55.262001 34526000
GOOGL 2019-06-19 55.362 55.4715 54.801498 55.225498 26714000
GOOGL 2019-06-20 56.084999 56.136002 55.349998 55.66 24018000
GOOGL 2019-06-21 55.493 56.328499 55.486 56.268501 50774000
GOOGL 2019-06-24 56.0 56.178501 55.665501 55.834999 24236000
GOOGL 2019-06-25 55.754002 55.785 54.23 54.379002 31644000
GOOGL 2019-06-26 54.549999 54.756001 53.684502 54.015999 34698000
GOOGL 2019-06-27 54.337502 54.423 53.7925 53.831501 24078000
GOOGL 2019-06-28 53.8615 54.139999 53.689999 54.139999 33672000
GOOGL 2019-07-01 55.051998 55.429501 54.766499 55.0 29196000
GOOGL 2019-07-02 55.241501 55.644501 54.983501 55.630001 20630000
GOOGL 2019-07-03 55.924999 56.399502 55.7425 56.149502 20154000
GOOGL 2019-07-05 55.968498 56.732498 55.875 56.633499 29794000
GOOGL 2019-07-08 56.293499 56.3605 55.588001 55.8395 29888000
GOOGL 2019-07-09 55.515999 56.393002 55.357498 56.2145 29472000
GOOGL 2019-07-10 56.616001 57.117001 56.533001 57.045502 30710000
GOOGL 2019-07-11 57.307999 57.661999 56.976501 57.203999 26004000
GOOGL 2019-07-12 57.1465 57.375 56.928001 57.266998 21878000
GOOGL 2019-07-15 57.266998 57.534 57.0 57.525501 21164000
GOOGL 2019-07-16 57.336498 57.929001 57.336498 57.673 25352000
GOOGL 2019-07-17 57.546001 57.922001 57.331001 57.337002 19538000
GOOGL 2019-07-18 57.099998 57.408501 56.643002 57.362 25450000
GOOGL 2019-07-19 57.466 57.578999 56.5625 56.577499 23184000
GOOGL 2019-07-22 56.773499 57.000999 56.260502 56.960499 28914000
GOOGL 2019-07-23 57.172501 57.443001 56.642502 57.4025 20648000
GOOGL 2019-07-24 56.631001 57.272999 56.425499 56.9865 27192000
GOOGL 2019-07-25 56.947498 57.179501 56.185501 56.797001 54762000
GOOGL 2019-07-26 61.400002 63.419498 61.400002 62.261002 121216000
GOOGL 2019-07-29 62.125 62.449501 61.509998 62.091999 41382000
GOOGL 2019-07-30 61.349998 61.845501 61.265999 61.400002 28616000
GOOGL 2019-07-31 61.2435 61.745499 60.409 60.91 39960000
GOOGL 2019-08-01 60.8815 61.814999 60.349998 60.589001 35426000
GOOGL 2019-08-02 60.150002 60.474998 59.5 59.816002 34910000
GOOGL 2019-08-05 58.648499 58.844002 57.137501 57.737499 47840000
GOOGL 2019-08-06 58.276001 59.07 58.0765 58.554001 36014000
GOOGL 2019-08-07 57.889999 58.9935 57.542 58.795502 30686000
GOOGL 2019-08-08 59.321499 60.313999 58.700001 60.309502 30116000
GOOGL 2019-08-09 59.9995 60.223 59.244499 59.445 20418000
GOOGL 2019-08-12 59.0 59.280499 58.436001 58.724998 22064000
GOOGL 2019-08-13 58.717499 60.2715 58.649502 59.836498 28434000
GOOGL 2019-08-14 58.803501 59.1395 58.053501 58.212502 35430000
GOOGL 2019-08-15 58.421501 58.820999 58.150002 58.466 28506000
GOOGL 2019-08-16 59.039501 59.192001 58.650002 58.960499 24916000
GOOGL 2019-08-19 59.591499 60.469501 59.52 60.021999 24450000
GOOGL 2019-08-20 59.767502 59.900002 59.1525 59.176498 20206000
GOOGL 2019-08-21 59.791 60.028 59.396 59.578999 14152000
GOOGL 2019-08-22 59.689999 59.938999 58.945499 59.576 17352000
GOOGL 2019-08-23 59.258499 59.783501 57.5 57.679001 36254000
GOOGL 2019-08-26 57.9725 58.592999 57.7425 58.558998 21166000
GOOGL 2019-08-27 59.150002 59.25 58.228001 58.541 23460000
GOOGL 2019-08-28 58.2435 58.924999 58.012501 58.6875 16810000
GOOGL 2019-08-29 59.320999 59.959499 59.264 59.712002 19636000
GOOGL 2019-08-30 60.017502 60.017502 59.285999 59.526501 18064000
GOOGL 2019-09-03 59.092499 59.453999 58.185501 58.477501 25908000
GOOGL 2019-09-04 58.9725 59.243999 58.5765 59.113499 21312000
GOOGL 2019-09-05 59.682999 60.700001 59.634499 60.609501 26394000
GOOGL 2019-09-06 60.457001 60.647499 60.162998 60.316002 18972000
GOOGL 2019-09-09 60.354 61.0275 59.658501 60.2635 31854000
GOOGL 2019-09-10 59.804501 60.5 59.800499 60.285 27922000
GOOGL 2019-09-11 60.1945 61.123501 60.113998 61.0 23522000
GOOGL 2019-09-12 61.1735 62.120998 61.127998 61.748501 31644000
GOOGL 2019-09-13 61.605499 62.052502 61.354 62.001499 23676000
GOOGL 2019-09-16 61.521999 61.951 61.259499 61.581501 28218000
GOOGL 2019-09-17 61.581501 61.75 61.1675 61.493999 20806000
GOOGL 2019-09-18 61.512001 61.812 60.823502 61.6325 17440000
GOOGL 2019-09-19 61.616001 62.216999 61.615501 61.9375 16554000
GOOGL 2019-09-20 61.681999 62.139999 61.179001 61.492001 37692000
GOOGL 2019-09-23 61.328499 61.984001 61.188999 61.734501 20798000
GOOGL 2019-09-24 62.0 62.355499 60.532001 60.9165 35804000
GOOGL 2019-09-25 60.800499 62.401001 60.459999 62.297001 26798000
GOOGL 2019-09-26 62.106998 62.233501 61.591 62.114498 23166000
GOOGL 2019-09-27 62.141499 62.2495 60.759998 61.297501 34122000
GOOGL 2019-09-30 61.029999 61.370499 60.671001 61.056999 24470000
GOOGL 2019-10-01 61.1245 61.643002 60.2775 60.299999 24504000
GOOGL 2019-10-02 59.825001 59.938 58.6315 58.896 33030000
GOOGL 2019-10-03 59.167 59.549999 58.157001 59.4715 28368000
GOOGL 2019-10-04 59.7145 60.623001 59.5485 60.548 24282000
GOOGL 2019-10-07 60.349998 60.945499 60.217999 60.412498 17040000
GOOGL 2019-10-08 59.938499 60.343498 59.473999 59.5065 20086000
GOOGL 2019-10-09 60.066502 60.423 59.905998 60.119999 15948000
GOOGL 2019-10-10 59.93 60.780998 59.893002 60.473499 12842000
GOOGL 2019-10-11 61.2015 61.4375 60.681999 60.7855 22330000
GOOGL 2019-10-14 60.6945 61.293999 60.594002 60.8885 13296000
GOOGL 2019-10-15 61.075001 62.356499 61.046001 62.112 27584000
GOOGL 2019-10-16 62.0905 62.709499 61.926498 62.150002 22986000
GOOGL 2019-10-17 62.57 63.1875 62.4935 62.639999 20958000
GOOGL 2019-10-18 62.734501 62.905499 62.007 62.220501 31624000
GOOGL 2019-10-21 62.435001 62.675499 61.9995 62.214001 18094000
GOOGL 2019-10-22 62.223999 62.436501 61.9925 62.060001 22862000
GOOGL 2019-10-23 62.010502 62.902 62.010502 62.8815 21282000
GOOGL 2019-10-24 62.955502 63.145 62.6175 62.955502 20224000
GOOGL 2019-10-25 62.599998 63.400002 62.4575 63.215 27104000
GOOGL 2019-10-28 63.75 64.961998 63.615501 64.448997 65428000
GOOGL 2019-10-29 63.799999 64.040001 62.780499 63.033001 52654000
GOOGL 2019-10-30 62.7575 63.401001 62.532501 63.035 29204000
GOOGL 2019-10-31 63.0 63.326 62.473999 62.939999 31904000
GOOGL 2019-11-01 63.290001 63.650002 62.9855 63.612499 28812000
GOOGL 2019-11-04 63.8055 64.625 63.8055 64.480499 30632000
GOOGL 2019-11-05 64.559998 64.862 64.469002 64.571999 25148000
GOOGL 2019-11-06 64.504501 64.649498 64.113503 64.550499 24626000
GOOGL 2019-11-07 64.713997 66.1325 64.6875 65.347 45140000
GOOGL 2019-11-08 65.075996 65.855499 65.075996 65.449997 30392000
GOOGL 2019-11-11 65.199997 65.245003 64.793503 64.914001 17234000
GOOGL 2019-11-12 64.928497 65.467499 64.711998 64.860497 28852000
GOOGL 2019-11-13 64.658997 65.125999 64.607498 64.808998 20538000
GOOGL 2019-11-14 64.75 65.786003 64.696999 65.457497 28948000
GOOGL 2019-11-15 65.752502 66.677002 65.594498 66.677002 39286000
GOOGL 2019-11-18 66.616997 66.695999 65.807999 65.991997 27984000
GOOGL 2019-11-19 66.331497 66.331497 65.588501 65.629501 21864000
GOOGL 2019-11-20 65.568001 65.6605 64.460503 65.093002 28892000
GOOGL 2019-11-21 64.962502 65.556 64.537498 65.007004 25546000
GOOGL 2019-11-22 65.150002 65.345001 64.468002 64.683502 27776000
GOOGL 2019-11-25 64.813004 65.5205 64.780502 65.281998 23590000
GOOGL 2019-11-26 65.495499 65.7005 65.202003 65.650002 21910000
GOOGL 2019-11-27 65.771004 65.882004 65.473503 65.606499 18808000
GOOGL 2019-11-29 65.330002 65.497498 65.161499 65.204498 12802000
GOOGL 2019-12-02 65.127998 65.272003 64.018997 64.443001 26538000
GOOGL 2019-12-03 63.932999 64.861504 63.852501 64.737 25270000
GOOGL 2019-12-04 65.305 66.213501 65.152496 65.946999 35506000
GOOGL 2019-12-05 66.349998 66.399002 65.716003 66.348 24408000
GOOGL 2019-12-06 66.637497 67.123497 66.561501 66.969498 32968000
GOOGL 2019-12-09 66.943001 67.877502 66.803497 67.149498 30842000
GOOGL 2019-12-10 66.997002 67.400002 66.699997 67.144501 17606000
GOOGL 2019-12-11 67.415001 67.494499 67.055 67.212502 20480000
GOOGL 2019-12-12 67.1605 67.728996 66.910004 67.4245 29114000
GOOGL 2019-12-13 67.394997 67.567497 67.083 67.343498 33170000
GOOGL 2019-12-16 67.75 68.176498 67.530502 68.035004 28128000
GOOGL 2019-12-17 68.120499 68.216499 67.538498 67.744499 32948000
GOOGL 2019-12-18 67.849998 67.971497 67.523003 67.595497 23330000
GOOGL 2019-12-19 67.595497 67.876503 67.4375 67.821999 28922000
GOOGL 2019-12-20 68.154999 68.199997 67.536499 67.560997 50090000
GOOGL 2019-12-23 67.936501 68.092499 67.400002 67.531502 19936000
GOOGL 2019-12-24 67.510498 67.600502 67.208504 67.221497 13468000
GOOGL 2019-12-26 67.327499 68.160004 67.275497 68.123497 23662000
GOOGL 2019-12-27 68.199997 68.352501 67.650002 67.732002 23212000
GOOGL 2019-12-30 67.8405 67.849998 66.891998 66.985497 19994000
GOOGL 2019-12-31 66.789497 67.032997 66.606499 66.969498 19514000
GOOGL 2020-01-02 67.420502 68.433998 67.324501 68.433998 27278000
GOOGL 2020-01-03 67.400002 68.6875 67.365997 68.075996 23408000
GOOGL 2020-01-06 67.581497 69.916 67.550003 69.890503 46768000
GOOGL 2020-01-07 70.023003 70.175003 69.578003 69.755501 34330000
GOOGL 2020-01-08 69.740997 70.592499 69.6315 70.251999 35314000
GOOGL 2020-01-09 71.096497 71.433998 70.510498 70.989502 33200000
GOOGL 2020-01-10 71.473503 71.747002 70.980003 71.447998 26258000
GOOGL 2020-01-13 71.762497 72.073997 71.268501 72.001503 30730000
GOOGL 2020-01-14 72.0 72.1315 71.388496 71.529503 26076000
GOOGL 2020-01-15 71.651001 72.039001 71.583 71.959999 21550000
GOOGL 2020-01-16 72.272499 72.535004 72.0 72.508003 26080000
GOOGL 2020-01-17 73.126999 74.027496 72.827499 73.975998 52424000
GOOGL 2020-01-21 73.949997 74.494003 73.510498 74.112503 48930000
GOOGL 2020-01-22 74.486504 75.028999 74.133003 74.193497 28458000
GOOGL 2020-01-23 74.377502 74.675003 74.015999 74.234497 26650000
GOOGL 2020-01-24 74.640999 74.709999 73.158997 73.308502 29786000
GOOGL 2020-01-27 71.577003 71.829002 70.974998 71.586502 34132000
GOOGL 2020-01-28 72.086998 72.739998 71.517998 72.525002 29724000
GOOGL 2020-01-29 72.922997 73.207001 72.269501 72.834999 21566000
GOOGL 2020-01-30 71.904999 72.762497 71.75 72.712502 27110000
GOOGL 2020-01-31 73.392998 73.483498 71.352997 71.639 43822000
GOOGL 2020-02-03 73.082497 74.315002 72.830498 74.129997 71636000
GOOGL 2020-02-04 72.724503 73.366997 71.101501 72.2705 95880000
GOOGL 2020-02-05 73.180496 73.228996 71.484001 72.302498 36376000
GOOGL 2020-02-06 72.598999 74.078003 72.524002 73.7985 37822000
GOOGL 2020-02-07 73.369499 74.262497 73.2705 73.955498 28360000
GOOGL 2020-02-10 73.861504 75.444 73.760002 75.432999 38302000
GOOGL 2020-02-11 75.663498 76.494003 75.272499 75.502998 34852000
GOOGL 2020-02-12 75.792999 76.014999 75.433502 75.931503 31042000
GOOGL 2020-02-13 75.5 76.297501 75.199997 75.669502 22914000
GOOGL 2020-02-14 75.726501 76.002502 75.277496 75.936501 23198000
GOOGL 2020-02-18 75.717003 76.528 75.550499 75.972 25642000
GOOGL 2020-02-19 76.360001 76.537003 76.049004 76.2435 22746000
GOOGL 2020-02-20 75.9505 76.3535 75.212997 75.849503 25962000
GOOGL 2020-02-21 75.228996 75.547501 73.9245 74.172997 42520000
GOOGL 2020-02-24 71.152496 71.819 70.3395 70.992996 49560000
GOOGL 2020-02-25 71.550003 71.842499 69.021004 69.316002 51580000
GOOGL 2020-02-26 69.749001 70.683502 68.827499 69.523499 49776000
GOOGL 2020-02-27 67.957001 68.470001 65.711998 65.747498 62290000
GOOGL 2020-02-28 63.7155 67.122498 63.4105 66.962502 80198000
GOOGL 2020-03-02 67.569504 69.373497 66.260002 69.316002 55430000
GOOGL 2020-03-03 69.884003 70.4095 66.461998 66.886002 56602000
GOOGL 2020-03-04 67.947998 69.139 66.849998 69.080002 47598000
GOOGL 2020-03-05 67.277496 67.681503 65.082001 65.737999 54380000
GOOGL 2020-03-06 63.497501 65.137497 62.8605 64.787003 64640000
GOOGL 2020-03-09 60.248001 62.636501 59.902 60.789501 69252000
GOOGL 2020-03-10 62.719501 63.7925 60.725498 63.758499 54872000
GOOGL 2020-03-11 62.413502 62.8465 59.556999 60.544998 54732000
GOOGL 2020-03-12 56.131001 59.4375 55.4235 55.577499 94326000
GOOGL 2020-03-13 58.7495 60.720001 55.614498 60.713501 79400000
GOOGL 2020-03-16 54.480499 57.273499 53.354 53.650002 96520000
GOOGL 2020-03-17 54.532001 56.299999 52.455002 55.903 83194000
GOOGL 2020-03-18 52.997002 55.2495 51.849998 54.559502 93044000
GOOGL 2020-03-19 54.410999 57.630501 52.7775 55.5835 74064000
GOOGL 2020-03-20 56.544998 56.924 53.105 53.4105 82878000
GOOGL 2020-03-23 52.818501 53.345501 50.443501 52.706501 83672000
GOOGL 2020-03-24 55.199001 56.6665 54.321499 56.5005 72468000
GOOGL 2020-03-25 56.229 57.308498 54.150501 55.081001 90324000
GOOGL 2020-03-26 55.736 58.574001 54.601501 58.146 76562000
GOOGL 2020-03-27 56.373501 57.552502 55.200001 55.513 62794000
GOOGL 2020-03-30 56.632 57.549999 54.9245 57.315498 58736000
GOOGL 2020-03-31 57.436501 58.669998 56.835999 58.0975 65228000
GOOGL 2020-04-01 56.200001 56.471001 54.6745 55.105 51970000
GOOGL 2020-04-02 55.0 56.1385 54.656502 55.851501 56410000
GOOGL 2020-04-03 55.7355 55.939499 53.754002 54.634998 51374000
GOOGL 2020-04-06 56.650002 59.537498 56.25 59.1595 63320000
GOOGL 2020-04-07 60.850498 61.039001 58.862499 59.127998 61620000
GOOGL 2020-04-08 60.154999 60.744999 59.197498 60.349998 40334000
GOOGL 2020-04-09 60.909 61.099499 59.620998 60.328499 54028000
GOOGL 2020-04-13 60.075001 60.726002 59.116501 60.5205 38702000
GOOGL 2020-04-14 61.998501 63.787498 61.426998 63.261501 63358000
GOOGL 2020-04-15 62.3255 63.755501 61.700001 62.865002 42236000
GOOGL 2020-04-16 63.356998 63.667999 61.91 62.871498 57896000
GOOGL 2020-04-17 64.084999 64.5 63.299999 63.950001 51050000
GOOGL 2020-04-20 63.494499 63.841 62.821999 63.057499 35292000
GOOGL 2020-04-21 62.135502 62.5 60.25 60.608002 49648000
GOOGL 2020-04-22 62.0555 63.993999 61.860001 62.920502 46296000
GOOGL 2020-04-23 63.286999 64.407501 63.026501 63.558498 34202000
GOOGL 2020-04-24 62.75 63.885502 62.200001 63.830002 37402000
GOOGL 2020-04-27 64.599998 64.705002 63.252998 63.542999 44186000
GOOGL 2020-04-28 64.160004 64.237999 61.519001 61.629501 80700000
GOOGL 2020-04-29 67.25 68.0075 66.336502 67.109001 108358000
GOOGL 2020-04-30 66.568001 67.5 66.074997 67.334999 55842000
GOOGL 2020-05-01 66.204498 67.571503 65.483002 65.865997 48872000
GOOGL 2020-05-04 65.406502 66.223503 64.800499 66.144997 30806000
GOOGL 2020-05-05 66.875 68.550499 66.751503 67.450996 39666000
GOOGL 2020-05-06 67.900002 68.434502 67.2565 67.2715 31732000
GOOGL 2020-05-07 68.065498 68.800003 67.626999 68.463997 30652000
GOOGL 2020-05-08 69.091003 69.832001 68.600502 69.217003 33326000
GOOGL 2020-05-11 68.8395 70.776497 68.775002 70.179497 32718000
GOOGL 2020-05-12 70.411003 70.716499 68.725502 68.759003 33918000
GOOGL 2020-05-13 68.807999 69.266502 66.400497 67.416496 40368000
GOOGL 2020-05-14 66.676003 67.8685 66.165001 67.843002 36660000
GOOGL 2020-05-15 67.413002 68.728996 66.949997 68.653 41544000
GOOGL 2020-05-18 68.079002 69.638 67.709999 69.259003 47094000
GOOGL 2020-05-19 69.274002 69.624496 68.688004 68.720001 31586000
GOOGL 2020-05-20 69.458 70.601501 69.371002 70.458 38262000
GOOGL 2020-05-21 70.5495 70.822998 69.719498 70.337502 30894000
GOOGL 2020-05-22 70.195 70.849998 69.797501 70.662003 28544000
GOOGL 2020-05-26 72.098 72.255501 70.970001 71.068497 44590000
GOOGL 2020-05-27 71.0 71.267502 69.730003 71.014 31684000
GOOGL 2020-05-28 70.0 72.223 69.954002 70.912003 35170000
GOOGL 2020-05-29 71.0215 71.836502 70.799004 71.676003 37044000
GOOGL 2020-06-01 71.285004 72.079002 71.113998 71.7435 25162000
GOOGL 2020-06-02 71.75 72.150002 71.080498 72.115501 23442000
GOOGL 2020-06-03 72.135002 72.4505 71.581001 71.962502 27732000
GOOGL 2020-06-04 71.838997 72.066002 70.300499 70.714996 26982000
GOOGL 2020-06-05 70.781998 72.315002 70.380997 72.000999 42642000
GOOGL 2020-06-08 71.314003 72.449997 71.223999 72.402 33878000
GOOGL 2020-06-09 72.262001 73.389999 72.117996 72.603996 33624000
GOOGL 2020-06-10 73.0755 73.638496 72.718002 73.235001 31762000
GOOGL 2020-06-11 72.051498 72.580002 69.920502 70.095001 47144000
GOOGL 2020-06-12 71.292999 71.725502 69.290001 70.646004 36676000
GOOGL 2020-06-15 69.474503 71.25 69.360001 71.037003 30468000
GOOGL 2020-06-16 72.449997 72.858498 71.449501 72.323502 30648000
GOOGL 2020-06-17 72.647003 73.110001 71.7565 72.626999 30610000
GOOGL 2020-06-18 72.4925 72.648499 71.311996 71.706001 34862000
GOOGL 2020-06-19 72.0 72.224998 70.949997 71.232002 52784000
GOOGL 2020-06-22 71.250504 72.547501 70.959503 72.532997 29442000
GOOGL 2020-06-23 72.599998 73.760002 72.25 73.198997 37752000
GOOGL 2020-06-24 73.164001 73.789497 71.5 71.635002 31592000
GOOGL 2020-06-25 71.560997 72.115997 70.976997 72.055 23958000
GOOGL 2020-06-26 71.6315 71.850998 67.75 68.126999 97640000
GOOGL 2020-06-29 68.016998 69.900002 67.582497 69.858498 45074000
GOOGL 2020-06-30 69.844002 71.199997 69.346497 70.902496 40286000
GOOGL 2020-07-01 70.958504 72.424004 70.709 72.099998 42182000
GOOGL 2020-07-02 72.592003 74.426003 72.553497 73.496498 57218000
GOOGL 2020-07-06 74.407501 75.5 73.848999 74.982498 44712000
GOOGL 2020-07-07 74.806503 76.066002 74.485001 74.496002 42364000
GOOGL 2020-07-08 75.040001 75.558502 74.614998 75.18 31766000
GOOGL 2020-07-09 75.496498 76.457001 74.779503 75.932999 41836000
GOOGL 2020-07-10 75.662498 77.067001 75.036003 76.9505 35918000
GOOGL 2020-07-13 77.497002 78.818001 75.328003 75.611504 42954000
GOOGL 2020-07-14 74.639503 76.139999 74.296501 76.042999 38108000
GOOGL 2020-07-15 76.161499 76.816498 74.891502 75.844002 31026000
GOOGL 2020-07-16 75.074997 75.795502 74.413498 75.746002 26484000
GOOGL 2020-07-17 75.845497 76.171501 74.904999 75.842499 34264000
GOOGL 2020-07-20 75.75 78.4505 75.135002 78.192001 30166000
GOOGL 2020-07-21 79.251503 79.352501 77.630997 77.795998 27486000
GOOGL 2020-07-22 77.7855 78.348999 77.161499 78.2425 24482000
GOOGL 2020-07-23 78.296501 78.517502 75.429497 75.837502 33910000
GOOGL 2020-07-24 74.959503 75.7715 74.379501 75.4105 29902000
GOOGL 2020-07-27 75.663002 76.877998 75.616501 76.471497 27124000
GOOGL 2020-07-28 76.25 76.300499 75.026001 75.182503 30910000
GOOGL 2020-07-29 75.25 76.666496 75.150497 76.175499 22676000
GOOGL 2020-07-30 74.898499 77.044502 74.758499 76.918503 36042000
GOOGL 2020-07-31 74.852501 75.250999 72.699997 74.397499 91468000
GOOGL 2020-08-03 74.550003 74.886497 73.585999 74.138 45482000
GOOGL 2020-08-04 74.335503 74.655502 73.2015 73.665001 37212000
GOOGL 2020-08-05 73.841003 74.5 73.560997 73.954498 29134000
GOOGL 2020-08-06 73.807503 75.313499 73.595001 75.247498 33306000
GOOGL 2020-08-07 75.452003 76.004501 74.313499 74.918503 27718000
GOOGL 2020-08-10 74.540001 75.357498 73.874496 74.841003 20546000
GOOGL 2020-08-11 74.699997 75.522003 73.9095 74.027 31098000
GOOGL 2020-08-12 74.356003 75.583504 74.25 75.362 22512000
GOOGL 2020-08-13 75.4105 76.848503 75.4105 75.832497 22388000
GOOGL 2020-08-14 75.680496 75.989502 74.949997 75.231499 21942000
GOOGL 2020-08-17 75.7985 76.189003 75.25 75.811996 19990000
GOOGL 2020-08-18 76.306 77.8685 76.083504 77.789001 28378000
GOOGL 2020-08-19 77.624496 78.443001 77.0 77.230499 30472000
GOOGL 2020-08-20 76.998497 79.008499 76.723 78.8125 26382000
GOOGL 2020-08-21 78.589996 79.594002 78.115501 78.778503 34838000
GOOGL 2020-08-24 79.623497 80.439003 78.751999 79.2575 25638000
GOOGL 2020-08-25 79.004997 80.444 78.893997 80.292503 25150000
GOOGL 2020-08-26 80.315002 82.639503 80.049004 82.206497 52188000
GOOGL 2020-08-27 82.330498 82.399498 80.940498 81.426003 31350000
GOOGL 2020-08-28 81.473503 82.067497 81.280502 81.971497 22418000
GOOGL 2020-08-31 82.178497 82.224998 81.266502 81.476501 26422000
GOOGL 2020-09-01 81.608002 82.960999 81.476501 82.753998 22652000
GOOGL 2020-09-02 83.400497 86.305 83.009499 85.869499 49522000
GOOGL 2020-09-03 84.975998 85.0 80.385498 81.475502 63726000
GOOGL 2020-09-04 80.449997 81.749496 76.898499 79.060501 55850000
GOOGL 2020-09-08 76.25 77.777496 75.824997 76.18 54032000
GOOGL 2020-09-09 77.445 77.935997 76.258499 77.361504 39242000
GOOGL 2020-09-10 77.509003 78.682999 76.0 76.302498 33024000
GOOGL 2020-09-11 76.407501 76.934998 74.651001 75.788002 30706000
GOOGL 2020-09-14 76.582497 77.849998 75.255501 75.441498 42660000
GOOGL 2020-09-15 76.394501 77.5495 76.105003 76.755997 23042000
GOOGL 2020-09-16 77.124001 77.718498 75.579498 75.6045 22128000
GOOGL 2020-09-17 74.290497 74.932999 73.123001 74.351997 40008000
GOOGL 2020-09-18 74.415001 74.760002 71.581001 72.554497 63056000
GOOGL 2020-09-21 71.581001 72.002998 70.134003 71.507004 56908000
GOOGL 2020-09-22 72.515999 73.198502 71.474998 72.990997 33950000
GOOGL 2020-09-23 72.6045 72.653999 70.134003 70.469498 37726000
GOOGL 2020-09-24 70.134003 71.899498 70.107498 71.142998 34552000
GOOGL 2020-09-25 71.252502 72.296997 70.384003 71.953003 30326000
GOOGL 2020-09-28 73.599503 73.649498 72.314003 72.932999 30784000
GOOGL 2020-09-29 73.195503 73.599998 72.699997 73.301003 31816000
GOOGL 2020-09-30 73.046997 74.309998 72.788002 73.279999 40924000
GOOGL 2020-10-01 74.182999 74.753502 73.839996 74.394997 32884000
GOOGL 2020-10-02 72.981499 73.9515 72.3675 72.779999 31222000
GOOGL 2020-10-05 73.1325 74.235001 73.004501 74.141502 21602000
GOOGL 2020-10-06 73.775002 74.225998 72.250504 72.551003 26096000
GOOGL 2020-10-07 72.9655 73.448502 71.661499 72.957001 36108000
GOOGL 2020-10-08 73.272499 74.401497 73.272499 74.171501 26076000
GOOGL 2020-10-09 74.642998 75.592499 74.349998 75.522499 32966000
GOOGL 2020-10-12 76.900002 79.420998 76.464996 78.2295 55344000
GOOGL 2020-10-13 78.850502 79.258003 77.931503 78.3535 39072000
GOOGL 2020-10-14 78.730003 79.192497 77.294998 78.171997 33174000
GOOGL 2020-10-15 77.224998 78.57 77.056503 77.773499 31210000
GOOGL 2020-10-16 78.091499 78.885498 77.883003 78.385002 34194000
GOOGL 2020-10-19 78.796501 79.196503 76.146004 76.497498 29734000
GOOGL 2020-10-20 76.155502 78.692001 76.025002 77.554001 41670000
GOOGL 2020-10-21 78.4925 80.757004 78.357002 79.2995 60322000
GOOGL 2020-10-22 79.25 80.670998 78.874001 80.333 30512000
GOOGL 2020-10-23 80.752502 81.706001 80.595497 81.649002 30548000
GOOGL 2020-10-26 80.75 81.478996 78.389 79.2145 35826000
GOOGL 2020-10-27 79.446503 80.099998 78.849503 79.944 25902000
GOOGL 2020-10-28 77.500504 77.690498 75.424004 75.540001 45174000
GOOGL 2020-10-29 75.850998 79.436996 75.827499 77.844002 55406000
GOOGL 2020-10-30 83.372002 84.066002 80.078499 80.805496 99878000
GOOGL 2020-11-02 81.177002 82.912003 80.711998 81.216003 44228000
GOOGL 2020-11-03 81.538002 82.949997 80.605499 82.282997 31432000
GOOGL 2020-11-04 85.278999 88.501503 85.150002 87.292503 71342000
GOOGL 2020-11-05 88.522499 89.591003 87.051498 88.125 39758000
GOOGL 2020-11-06 87.567001 88.425003 86.834 87.986504 28622000
GOOGL 2020-11-09 89.799004 90.844498 87.877502 88.070999 53440000
GOOGL 2020-11-10 86.488503 87.969002 85.806 86.886002 43022000
GOOGL 2020-11-11 87.419998 88.144997 87.153 87.361504 31838000
GOOGL 2020-11-12 87.099998 88.249001 86.898499 87.140999 26474000
GOOGL 2020-11-13 87.400002 88.856499 86.799004 88.612999 29744000
GOOGL 2020-11-16 88.207001 89.717003 88.066498 88.7015 25468000
GOOGL 2020-11-17 88.392998 88.857002 87.974503 88.083 21314000
GOOGL 2020-11-18 87.832001 88.25 86.928497 87.031998 20108000
GOOGL 2020-11-19 86.661499 88.1745 86.500999 87.928497 20106000
GOOGL 2020-11-20 88.099998 88.417999 86.75 86.819 27694000
GOOGL 2020-11-23 87.011002 87.2995 85.509003 86.377998 22530000
GOOGL 2020-11-24 86.375 88.323997 86.036499 88.195 27984000
GOOGL 2020-11-25 88.390503 88.518997 87.417999 88.206497 19600000
GOOGL 2020-11-27 88.226997 89.850502 88.226997 89.350998 14790000
GOOGL 2020-11-30 88.782501 89.016998 87.391998 87.720001 32418000
GOOGL 2020-12-01 88.333 91.085999 88.151497 89.767998 37350000
GOOGL 2020-12-02 89.767998 91.637001 89.258499 91.248497 29424000
GOOGL 2020-12-03 91.027 92.191498 90.849998 91.092003 24728000
GOOGL 2020-12-04 91.011002 91.474998 90.679497 91.188004 20544000
GOOGL 2020-12-07 90.777496 91.4645 90.152 90.851501 22288000
GOOGL 2020-12-08 90.426003 90.7985 89.564003 90.566498 19936000
GOOGL 2020-12-09 90.517998 91.418503 88.099998 88.892998 31728000
GOOGL 2020-12-10 88.129997 88.749496 86.676498 88.3825 28688000
GOOGL 2020-12-11 88.0 88.865501 87.637001 88.739998 18628000
GOOGL 2020-12-14 88.536003 89.489998 87.456497 87.612999 33050000
GOOGL 2020-12-15 87.992996 88.199997 87.083504 88.054001 21352000
GOOGL 2020-12-16 88.455498 88.455498 87.453003 87.859497 24676000
GOOGL 2020-12-17 88.196503 88.335503 86.557503 87.025497 34880000
GOOGL 2020-12-18 87.308502 87.417999 85.75 86.310997 85256000
GOOGL 2020-12-21 85.456497 86.849998 84.699997 86.727997 33974000
GOOGL 2020-12-22 86.466499 86.630501 85.289001 86.011002 20370000
GOOGL 2020-12-23 86.196503 87.205498 86.059998 86.411499 22974000
GOOGL 2020-12-24 86.449997 87.120499 86.217499 86.708 9312000
GOOGL 2020-12-28 87.245499 89.349998 87.091003 88.697998 27650000
GOOGL 2020-12-29 89.361504 89.4235 87.755501 87.888 19726000
GOOGL 2020-12-30 88.25 88.388 86.400002 86.8125 21026000
GOOGL 2020-12-31 86.863503 87.875 86.804497 87.632004 21070000
GOOGL 2021-01-04 88.0 88.124496 85.357002 86.306503 37324000
GOOGL 2021-01-05 86.254501 87.341499 85.845001 87.002502 20360000
GOOGL 2021-01-06 85.013 87.198502 84.805 86.143997 46588000
GOOGL 2021-01-07 86.337997 88.890999 86.337997 88.717003 41936000
GOOGL 2021-01-08 88.858002 89.968002 88.060997 89.891502 35484000
GOOGL 2021-01-11 88.850998 89.219002 87.607002 87.814499 34796000
GOOGL 2021-01-12 87.267998 88.394997 85.819 86.871498 29528000
GOOGL 2021-01-13 86.365997 87.819504 86.365997 87.362503 23432000
GOOGL 2021-01-14 87.443497 88.377502 86.303497 86.545998 29212000
GOOGL 2021-01-15 86.450996 87.380997 85.585503 86.380997 31444000
GOOGL 2021-01-19 87.150002 90.192001 86.641502 89.223503 41660000
GOOGL 2021-01-20 91.318497 94.986 90.975502 94.003502 64152000
GOOGL 2021-01-21 94.682503 96.603996 93.970497 94.207497 58634000
GOOGL 2021-01-22 94.572998 95.219498 93.824997 94.627998 32744000
GOOGL 2021-01-25 95.637001 96.091003 92.958 94.713997 50586000
GOOGL 2021-01-26 94.2995 95.787498 93.806503 95.397499 31462000
GOOGL 2021-01-27 93.745499 94.023499 89.863998 90.946999 82512000
GOOGL 2021-01-28 91.550003 94.399498 91.550003 92.660004 55278000
GOOGL 2021-01-29 91.700996 92.376999 90.078003 91.367996 44530000
GOOGL 2021-02-01 92.2295 95.777 92.2295 94.653503 40252000
GOOGL 2021-02-02 95.656502 97.468498 95.318497 95.956001 66332000
GOOGL 2021-02-03 103.280502 105.331001 100.677498 102.944 97882000
GOOGL 2021-02-04 103.030998 103.464996 101.754997 102.681503 48596000
GOOGL 2021-02-05 102.977997 104.796997 102.5 104.441498 29866000
GOOGL 2021-02-08 105.0 105.75 103.167503 104.225998 28828000
GOOGL 2021-02-09 103.739998 104.925499 103.5 103.769501 21892000
GOOGL 2021-02-10 104.156998 104.944 102.612 104.323997 25102000
GOOGL 2021-02-11 104.550003 104.699997 103.443001 104.4375 20480000
GOOGL 2021-02-12 103.988503 104.974998 103.678497 104.751503 18990000
GOOGL 2021-02-16 104.587502 107.257004 104.587502 105.535004 31004000
GOOGL 2021-02-17 104.698997 106.122002 104.417503 105.931 20294000
GOOGL 2021-02-18 105.25 106.099503 104.666496 105.290497 22546000
GOOGL 2021-02-19 105.389503 105.929001 104.171501 104.440498 37938000
GOOGL 2021-02-22 102.68 104.016502 102.400002 102.712997 29466000
GOOGL 2021-02-23 100.699501 103.625 99.511497 103.005997 34658000
GOOGL 2021-02-24 101.501999 104.416 101.376503 104.190498 22608000
GOOGL 2021-02-25 102.796501 104.150002 100.324501 100.797501 41548000
GOOGL 2021-02-26 101.497498 102.825996 100.050499 101.095497 40042000
GOOGL 2021-03-01 102.400002 103.811501 101.721001 103.483002 26060000
GOOGL 2021-03-02 103.241997 104.737 102.833504 103.223999 25564000
GOOGL 2021-03-03 102.597504 103.7995 99.699997 100.570503 33892000
GOOGL 2021-03-04 100.7435 103.7295 100.2715 101.696503 49216000
GOOGL 2021-03-05 103.057503 105.309998 101.389 104.8535 53100000
GOOGL 2021-03-08 104.203003 105.686996 100.259499 100.375 36868000
GOOGL 2021-03-09 102.487503 103.195999 101.779999 102.017998 33920000
GOOGL 2021-03-10 103.07 103.07 100.966499 101.809502 27100000
GOOGL 2021-03-11 102.911003 105.563499 102.822502 105.027 27702000
GOOGL 2021-03-12 103.820503 103.880501 101.621002 102.5 33818000
GOOGL 2021-03-15 102.249001 102.749496 101.389503 102.722 26168000
GOOGL 2021-03-16 103.2995 105.683998 102.9645 104.194504 31900000
GOOGL 2021-03-17 103.4235 104.949997 102.206001 104.111 26382000
GOOGL 2021-03-18 102.408997 103.4375 100.959 101.067001 31700000
GOOGL 2021-03-19 101.486504 101.851997 100.1465 101.348 46072000
GOOGL 2021-03-22 101.3815 102.417 100.699997 101.5345 33536000
GOOGL 2021-03-23 101.997498 103.205498 101.400002 102.066498 28510000
GOOGL 2021-03-24 102.587997 103.379997 101.449997 101.626503 25218000
GOOGL 2021-03-25 101.452499 102.281998 99.804497 101.623001 35616000
GOOGL 2021-03-26 101.5895 101.969498 100.192497 101.236504 27978000
GOOGL 2021-03-29 101.108002 102.460503 100.272499 102.289497 26492000
GOOGL 2021-03-30 102.649002 103.133499 101.807503 102.323502 27312000
GOOGL 2021-03-31 102.720001 104.313004 102.349998 103.125999 42570000
GOOGL 2021-04-01 104.612503 106.787498 104.571503 106.488998 39880000
GOOGL 2021-04-05 107.357498 111.449501 107.260498 110.947998 48510000
GOOGL 2021-04-06 110.545998 111.400002 110.0895 110.462997 35240000
GOOGL 2021-04-07 110.654999 112.224998 110.654999 111.9515 24134000
GOOGL 2021-04-08 113.199997 113.5895 112.150497 112.5215 28664000
GOOGL 2021-04-09 112.272003 113.698502 111.862999 113.533501 26146000
GOOGL 2021-04-12 112.706001 112.844498 111.390999 112.231003 25024000
GOOGL 2021-04-13 112.5495 113.1735 112.152496 112.721497 25682000
GOOGL 2021-04-14 113.371498 113.371498 111.801003 112.095497 21002000
GOOGL 2021-04-15 113.097504 114.800003 112.558502 114.262497 29174000
GOOGL 2021-04-16 114.461998 114.711998 113.545998 114.137497 26282000
GOOGL 2021-04-19 113.509003 115.204498 113.509003 114.487999 30290000
GOOGL 2021-04-20 114.874496 114.949997 112.856003 113.9505 22288000
GOOGL 2021-04-21 113.602501 114.0 112.240997 113.917503 23204000
GOOGL 2021-04-22 113.769997 114.444 112.015999 112.625999 24146000
GOOGL 2021-04-23 113.349998 115.306 113.0625 114.996498 29066000
GOOGL 2021-04-26 115.225998 116.226501 114.865997 115.496498 32038000
GOOGL 2021-04-27 115.8815 115.922501 114.307999 114.549004 44386000
GOOGL 2021-04-28 119.625 121.569 117.661003 117.952003 81106000
GOOGL 2021-04-29 119.461502 120.208 118.692497 119.638 41234000
GOOGL 2021-04-30 118.401001 119.092499 117.328003 117.675003 44856000
GOOGL 2021-05-03 118.245499 119.077499 116.775002 117.153999 28242000
GOOGL 2021-05-04 115.677498 116.249496 112.834 115.341499 44818000
GOOGL 2021-05-05 116.431503 116.75 115.414001 115.738503 26636000
GOOGL 2021-05-06 115.316498 116.8675 114.652 116.8675 25190000
GOOGL 2021-05-07 118.194504 118.5625 117.307999 117.596497 28898000
GOOGL 2021-05-10 116.406998 116.550003 114.226997 114.587502 30914000
GOOGL 2021-05-11 112.153503 114.014 111.695999 113.502998 34186000
GOOGL 2021-05-12 111.309502 112.399002 109.681 110.012497 46376000
GOOGL 2021-05-13 111.306 111.972 110.335999 111.452003 33204000
GOOGL 2021-05-14 112.927002 114.236 112.5 113.918999 31996000
GOOGL 2021-05-17 113.178497 114.488998 112.775497 114.445999 21598000
GOOGL 2021-05-18 115.1175 115.384003 113.109497 113.123497 22204000
GOOGL 2021-05-19 111.421501 113.749496 111.272003 113.574997 23684000
GOOGL 2021-05-20 114.550003 115.599998 114.176003 115.347504 32352000
GOOGL 2021-05-21 115.870499 115.944504 114.464996 114.706497 40632000
GOOGL 2021-05-24 115.744499 118.277496 115.598 118.052002 31832000
GOOGL 2021-05-25 118.599998 119.199997 117.75 118.143501 22440000
GOOGL 2021-05-26 118.325996 119.449501 118.322998 119.015503 21572000
GOOGL 2021-05-27 119.452499 119.452499 117.813004 118.134003 35224000
GOOGL 2021-05-28 118.721001 118.803497 117.642502 117.842499 21482000
GOOGL 2021-06-01 118.722 119.2855 117.713997 119.058998 23354000
GOOGL 2021-06-02 119.457497 119.681999 117.617996 118.529503 21158000
GOOGL 2021-06-03 117.286499 117.850998 116.475998 117.378998 18696000
GOOGL 2021-06-04 118.463501 119.9515 118.120499 119.678497 24458000
GOOGL 2021-06-07 119.472 120.225502 119.050003 120.114998 24120000
GOOGL 2021-06-08 120.600502 120.975998 119.738998 119.921997 24240000
GOOGL 2021-06-09 120.571503 120.643997 119.845001 120.397003 17942000
GOOGL 2021-06-10 120.346001 121.800003 120.189003 121.7565 25904000
GOOGL 2021-06-11 122.0 122.085999 120.947998 121.510002 21958000
GOOGL 2021-06-14 121.612999 122.445999 120.900002 122.445503 22098000
GOOGL 2021-06-15 122.449997 122.775497 121.056 121.419502 21562000
GOOGL 2021-06-16 121.571999 121.886002 119.470001 120.772499 26472000
GOOGL 2021-06-17 120.697502 122.522499 120.5 121.7435 25842000
GOOGL 2021-06-18 121.366997 121.602997 120.014999 120.111 46116000
GOOGL 2021-06-21 120.500504 122.0 119.898499 121.8125 27414000
GOOGL 2021-06-22 121.75 122.400002 121.064003 122.330498 22390000
GOOGL 2021-06-23 122.093498 123.095497 121.834503 122.126999 19148000
GOOGL 2021-06-24 122.699997 123.055496 122.300003 122.5 21362000
GOOGL 2021-06-25 122.0 122.633003 121.565002 122.508499 34594000
GOOGL 2021-06-28 122.678497 122.785004 121.405502 122.536003 28526000
GOOGL 2021-06-29 122.670502 123.021004 121.691002 122.272499 23108000
GOOGL 2021-06-30 121.994499 122.257004 121.3545 122.0895 24474000
GOOGL 2021-07-01 121.724998 122.586998 121.531502 122.444504 18110000
GOOGL 2021-07-02 123.150002 125.403999 123.059502 125.2575 25982000
GOOGL 2021-07-06 125.648499 126.428001 124.582497 126.190002 26404000
GOOGL 2021-07-07 127.162003 127.283997 126.153 126.473999 24060000
GOOGL 2021-07-08 124.026001 125.595497 124.022003 125.043999 23790000
GOOGL 2021-07-09 125.025002 125.734497 124.551498 125.518501 18632000
GOOGL 2021-07-12 126.178001 127.069504 125.611 126.975502 17668000
GOOGL 2021-07-13 127.038498 128.057495 126.6745 127.341499 19240000
GOOGL 2021-07-14 127.958 129.326508 127.914497 128.237 23742000
GOOGL 2021-07-15 128.649002 128.699997 126.529999 127.004997 24218000
GOOGL 2021-07-16 127.663002 127.811501 126.153503 126.970001 20424000
GOOGL 2021-07-19 126.0895 126.205002 123.504997 124.578003 27968000
GOOGL 2021-07-20 125.527496 127.042999 124.350502 126.209503 26312000
GOOGL 2021-07-21 126.133499 127.596001 126.023499 127.549004 20746000
GOOGL 2021-07-22 127.844002 128.483002 127.499001 128.421494 14302000
GOOGL 2021-07-23 130.430496 133.399002 129.800507 133.014999 41506000
GOOGL 2021-07-26 133.328506 134.237 132.301498 134.035004 30572000
GOOGL 2021-07-27 134.250504 134.399002 130.104004 131.899994 54710000
GOOGL 2021-07-28 136.311996 138.296997 135.277496 136.093994 95130000
GOOGL 2021-07-29 136.149994 136.660995 135.542999 135.777496 31716000
GOOGL 2021-07-30 135.035004 135.304504 134.255005 134.726501 25576000
GOOGL 2021-08-02 135.117004 135.336502 133.794006 134.854507 21634000
GOOGL 2021-08-03 135.134995 135.731995 133.319504 135.630005 20762000
GOOGL 2021-08-04 135.349503 135.649506 134.487 135.125504 19676000
GOOGL 2021-08-05 135.680496 136.350006 134.845993 136.251495 17870000
GOOGL 2021-08-06 136.042007 136.472504 135.210007 135.738495 20488000
GOOGL 2021-08-09 135.942505 137.184006 135.339493 136.912994 17760000
GOOGL 2021-08-10 137.341995 137.772507 136.364502 136.807007 19414000
GOOGL 2021-08-11 137.181503 137.682495 136.2715 136.279007 15352000
GOOGL 2021-08-12 135.975494 137.300003 135.425507 137.194 16506000
GOOGL 2021-08-13 137.25 137.856506 137.033005 137.727493 15948000
GOOGL 2021-08-16 137.524994 138.362503 135.298996 138.309494 22384000
GOOGL 2021-08-17 137.75 138.265503 136.082001 136.661499 21716000
GOOGL 2021-08-18 136.5 137.104507 135.321503 135.449005 19258000
GOOGL 2021-08-19 134.435501 136.352493 134.25 135.679993 21782000
GOOGL 2021-08-20 136.0 137.554001 135.25 137.429504 31194000
GOOGL 2021-08-23 137.969498 140.874496 137.607498 140.041504 28454000
GOOGL 2021-08-24 140.611496 142.080002 140.338501 141.261505 19268000
GOOGL 2021-08-25 141.625 142.189499 141.376007 142.078995 15848000
GOOGL 2021-08-26 141.75 142.417496 141.356995 141.440506 20610000
GOOGL 2021-08-27 141.652496 144.512497 141.496994 144.003998 28780000
GOOGL 2021-08-30 144.399994 145.970505 144.162994 144.5905 24434000
GOOGL 2021-08-31 145.147003 145.171494 144.281006 144.697495 22448000
GOOGL 2021-09-01 145.0 146.253998 144.883499 145.2155 21936000
GOOGL 2021-09-02 145.216003 145.519501 143.184998 143.287003 32342000
GOOGL 2021-09-03 143.080505 144.154999 142.400497 143.739502 19850000
GOOGL 2021-09-07 143.834503 144.565002 143.619003 144.280502 20124000
GOOGL 2021-09-08 144.100006 144.399994 143.0 143.690994 18344000
GOOGL 2021-09-09 143.8405 144.310501 143.177505 143.541 15314000
GOOGL 2021-09-10 144.212494 144.718506 140.738007 140.876007 36840000
GOOGL 2021-09-13 141.949493 142.949997 141.25 142.332504 22094000
GOOGL 2021-09-14 142.995499 143.363007 141.75 142.544495 19674000
GOOGL 2021-09-15 142.7715 144.4505 141.347504 144.429504 27408000
GOOGL 2021-09-16 143.9505 144.300003 142.401505 143.610001 26190000
GOOGL 2021-09-17 143.030502 143.449997 140.470001 140.800003 53384000
GOOGL 2021-09-20 138.161499 139.0 136.322006 138.719498 46518000
GOOGL 2021-09-21 139.749496 140.011505 138.278 139.033005 25332000
GOOGL 2021-09-22 139.304001 140.886993 138.551498 140.283493 25056000
GOOGL 2021-09-23 140.987503 141.696503 140.401505 141.216003 20952000
GOOGL 2021-09-24 140.538498 142.330505 140.240997 142.214996 22984000
GOOGL 2021-09-27 140.804504 141.938507 140.067505 141.072006 21882000
GOOGL 2021-09-28 138.654999 139.096497 135.360001 135.830002 45772000
GOOGL 2021-09-29 136.979996 137.151001 133.865005 134.3535 30848000
GOOGL 2021-09-30 134.261505 135.542496 133.556 133.675995 37996000
GOOGL 2021-10-01 134.447495 136.910507 134.072998 136.542999 35360000
GOOGL 2021-10-04 135.960495 135.960495 131.050003 133.6595 51202000
GOOGL 2021-10-05 134.041 137.224503 134.041 136.022995 32404000
GOOGL 2021-10-06 134.75 137.75 134.550003 137.565002 24364000
GOOGL 2021-10-07 138.891998 140.042007 138.651001 139.225006 25110000
GOOGL 2021-10-08 139.576996 140.330994 139.217499 139.785507 26526000
GOOGL 2021-10-11 139.292007 140.712006 138.858994 138.914001 17954000
GOOGL 2021-10-12 139.479996 139.507004 135.759995 136.449005 36332000
GOOGL 2021-10-13 137.402496 138.0 136.518997 137.582001 19654000
GOOGL 2021-10-14 139.473999 141.337494 138.824997 141.151001 31894000
GOOGL 2021-10-15 141.614502 141.718002 140.755005 141.367996 30274000
GOOGL 2021-10-18 141.076508 142.796005 141.069504 142.778 20396000
GOOGL 2021-10-19 143.387497 143.662506 142.600006 143.237 20164000
GOOGL 2021-10-20 143.337997 143.546005 141.376495 141.768997 23288000
GOOGL 2021-10-21 141.768997 142.156006 140.5 141.886002 26292000
GOOGL 2021-10-22 139.149994 140.582993 136.056 137.566498 50588000
GOOGL 2021-10-25 137.550003 138.0 135.423996 137.447006 34412000
GOOGL 2021-10-26 139.263504 140.082993 138.304504 139.308502 49236000
GOOGL 2021-10-27 139.404999 148.649994 139.404999 146.217499 85782000
GOOGL 2021-10-28 147.134506 147.158005 144.626999 145.848999 36206000
GOOGL 2021-10-29 145.078003 148.242004 144.649506 148.046005 43320000
GOOGL 2021-11-01 148.046005 148.046005 143.225494 143.496994 46924000
GOOGL 2021-11-02 144.579498 146.608994 144.335495 145.432495 33482000
GOOGL 2021-11-03 145.900497 146.669006 144.591003 146.598007 27494000
GOOGL 2021-11-04 147.124496 149.733505 146.307999 148.267502 38412000
GOOGL 2021-11-05 149.169495 150.327499 148.197006 148.852005 38354000
GOOGL 2021-11-08 149.824997 150.615005 148.430496 149.031006 23052000
GOOGL 2021-11-09 149.233002 149.834503 147.244995 148.918503 19530000
GOOGL 2021-11-10 147.5 148.070007 144.537506 145.893494 29970000
GOOGL 2021-11-11 146.489502 147.535507 145.600494 145.766495 16518000
GOOGL 2021-11-12 146.615494 148.850006 145.410995 148.677994 22360000
GOOGL 2021-11-15 148.900497 149.5495 147.574997 148.451996 23508000
GOOGL 2021-11-16 148.149506 148.762497 147.3125 147.876007 18904000
GOOGL 2021-11-17 148.027496 148.559494 147.240005 148.046997 19594000
GOOGL 2021-11-18 148.241501 150.580505 147.884506 149.838501 35608000
GOOGL 2021-11-19 149.975494 150.966507 148.899002 148.926498 33682000
GOOGL 2021-11-22 149.332504 149.829498 146.147507 146.302002 30594000
GOOGL 2021-11-23 146.153 146.660004 144.115005 145.781998 27218000
GOOGL 2021-11-24 145.473495 146.249496 144.373001 146.119995 18040000
GOOGL 2021-11-26 144.348495 144.557495 141.842499 142.182999 30470000
GOOGL 2021-11-29 144.0 146.297501 143.893494 145.530502 32596000
GOOGL 2021-11-30 145.008499 146.0 141.601501 141.897507 42068000
GOOGL 2021-12-01 144.0 145.9505 140.912003 141.051498 34020000
GOOGL 2021-12-02 141.25 143.864502 140.214493 142.966003 29194000
GOOGL 2021-12-03 143.681 144.399994 140.300995 142.001495 41230000
GOOGL 2021-12-06 143.040497 143.852493 140.149994 143.154999 30618000
GOOGL 2021-12-07 145.596497 147.531006 145.227493 147.269501 32240000
GOOGL 2021-12-08 147.596497 148.393005 146.406006 148.186493 24270000
GOOGL 2021-12-09 147.591003 149.100006 147.115005 147.638504 23270000
GOOGL 2021-12-10 148.699997 148.977493 146.703995 148.001495 24458000
GOOGL 2021-12-13 147.781494 147.970001 145.517502 145.826508 27070000
GOOGL 2021-12-14 143.968002 144.479996 141.214996 143.906998 38446000
GOOGL 2021-12-15 143.408997 146.720993 141.677994 146.440994 36370000
GOOGL 2021-12-16 147.170502 147.677002 143.606995 144.445007 33650000
GOOGL 2021-12-17 142.5 143.834503 141.300003 141.725006 50416000
GOOGL 2021-12-20 140.0 141.774506 139.320999 141.606995 27192000
GOOGL 2021-12-21 142.053497 143.869003 140.502502 143.472504 28756000
GOOGL 2021-12-22 143.067505 146.5 143.067505 146.414993 26322000
GOOGL 2021-12-23 146.5 148.2435 146.451996 146.916504 26384000
GOOGL 2021-12-27 147.255997 148.343994 147.169495 147.906494 15976000
GOOGL 2021-12-28 148.235992 148.298996 146.054504 146.686996 18200000
GOOGL 2021-12-29 146.644501 147.417007 145.647507 146.654999 17788000
GOOGL 2021-12-30 146.694 147.300003 145.994507 146.2005 15688000
GOOGL 2021-12-31 146.050003 146.698502 144.852005 144.852005 18136000
GOOGL 2022-01-03 145.054993 145.850998 143.712997 144.991501 28646000
GOOGL 2022-01-04 145.395996 146.485001 143.716507 144.399506 28400000
GOOGL 2022-01-05 144.419998 144.499496 137.688004 137.774994 54618000
GOOGL 2022-01-06 136.998505 139.940002 136.558502 137.747498 37348000
GOOGL 2022-01-07 138.145493 138.448502 135.766495 137.016998 29760000
GOOGL 2022-01-10 135.078003 138.819504 133.164505 138.669495 44408000
GOOGL 2022-01-11 138.007004 140.216003 136.692505 139.735992 28730000
GOOGL 2022-01-12 141.149994 142.608002 140.694504 141.430496 26108000
GOOGL 2022-01-13 141.539993 142.850006 138.408997 138.587006 31436000
GOOGL 2022-01-14 137.078995 140.742004 136.998505 139.480499 29662000
GOOGL 2022-01-18 136.175003 137.1315 135.438507 135.998001 34872000
GOOGL 2022-01-19 136.523499 137.959503 135.015503 135.116501 28648000
GOOGL 2022-01-20 136.25 137.626007 132.964493 133.307495 29908000
GOOGL 2022-01-21 132.593506 134.865494 130.086502 130.351501 55652000
GOOGL 2022-01-24 125.977997 131.203003 124.5 130.804001 76622000
GOOGL 2022-01-25 128.740005 129.399002 126.500504 126.934998 46960000
GOOGL 2022-01-26 131.119003 133.0 127.141998 129.233002 49130000
GOOGL 2022-01-27 131.304001 132.652496 128.932495 129.005005 31950000
GOOGL 2022-01-28 129.658997 133.356506 128.485001 133.350998 34362000
GOOGL 2022-01-31 134.162003 135.473007 132.209503 135.303497 39986000
GOOGL 2022-02-01 137.594498 137.792999 134.3685 137.643997 68644000
GOOGL 2022-02-02 151.25 151.546494 145.522507 148.0 123200000
GOOGL 2022-02-03 145.705505 149.675003 142.665497 143.089996 71518000
GOOGL 2022-02-04 143.444504 144.875 140.514999 143.292999 57998000
GOOGL 2022-02-07 144.25 144.25 138.899994 139.201004 54974000
GOOGL 2022-02-08 139.026505 140.0 137.014008 139.399002 54284000
GOOGL 2022-02-09 140.963501 142.524506 140.186996 141.591995 40144000
GOOGL 2022-02-10 139.703506 141.484497 137.957001 138.619995 39330000
GOOGL 2022-02-11 138.600006 139.156494 133.399994 134.282501 39958000
GOOGL 2022-02-14 133.2565 136.300003 133.2565 135.526001 34302000
GOOGL 2022-02-15 137.570496 138.108505 135.821503 136.608505 26680000
GOOGL 2022-02-16 136.6465 138.085999 134.923996 137.738007 25022000
GOOGL 2022-02-17 136.242996 137.113495 132.4785 132.539001 38950000
GOOGL 2022-02-18 133.466995 134.070007 130.196503 130.403 45620000
GOOGL 2022-02-22 129.837997 132.180496 128.223495 129.813507 44990000
GOOGL 2022-02-23 131.648499 132.050995 127.527496 127.587997 32786000
GOOGL 2022-02-24 124.953499 133.0 124.953499 132.690994 54456000
GOOGL 2022-02-25 133.552002 135.2715 131.751495 134.459503 36406000
GOOGL 2022-02-28 133.050003 135.751495 132.592499 135.057007 38864000
GOOGL 2022-03-01 134.878494 136.255493 133.218506 134.061493 26496000
GOOGL 2022-03-02 134.628006 135.262497 133.071503 134.571503 23520000
GOOGL 2022-03-03 136.009995 136.439499 133.025497 133.899506 24604000
GOOGL 2022-03-04 132.927505 133.851501 130.337494 131.906494 30430000
GOOGL 2022-03-07 131.488007 131.735001 126.294998 126.378502 45112000
GOOGL 2022-03-08 126.25 131.25 125.6745 127.1045 40428000
GOOGL 2022-03-09 131.25 133.735504 129.900497 133.419998 37026000
GOOGL 2022-03-10 131.266006 133.272003 130.912506 132.429504 27102000
GOOGL 2022-03-11 133.488495 133.795502 129.6315 129.870499 31526000
GOOGL 2022-03-14 130.25 130.408997 125.275002 125.950996 38812000
GOOGL 2022-03-15 126.975998 129.854507 125.720497 129.197998 30920000
GOOGL 2022-03-16 130.733002 133.332993 128.734497 133.280502 35576000
GOOGL 2022-03-17 133.149002 134.080505 132.184998 133.839005 28264000
GOOGL 2022-03-18 133.4245 136.244003 132.258499 136.125504 44566000
GOOGL 2022-03-21 136.163498 137.050003 134.092499 136.101501 26832000
GOOGL 2022-03-22 136.101501 141.050003 136.101501 139.867996 35496000
GOOGL 2022-03-23 138.702499 139.588501 137.835007 138.275497 25154000
GOOGL 2022-03-24 139.199997 141.619003 137.750504 141.572006 26396000
GOOGL 2022-03-25 141.916 142.035004 139.737503 141.673004 24126000
GOOGL 2022-03-28 140.900497 142.002502 139.811493 141.455505 35050000
GOOGL 2022-03-29 142.647507 143.793503 142.038498 142.505493 34318000
GOOGL 2022-03-30 142.460007 142.720505 141.600006 141.938507 19884000
GOOGL 2022-03-31 142.052994 142.108002 139.024506 139.067505 37524000
GOOGL 2022-04-01 139.5 140.470993 138.307495 140.150497 25942000
GOOGL 2022-04-04 140.358505 143.712006 140.310501 142.971497 25942000
GOOGL 2022-04-05 142.869003 142.990494 140.382507 140.591003 21418000
GOOGL 2022-04-06 138.75 139.360504 135.516998 136.548004 32468000
GOOGL 2022-04-07 136.009995 137.164505 134.227493 135.888504 26234000
GOOGL 2022-04-08 135.583496 135.669998 132.9655 133.287506 25142000
GOOGL 2022-04-11 131.823502 132.092499 128.668503 128.823502 36884000
GOOGL 2022-04-12 131.600006 131.600006 126.789001 127.7145 32710000
GOOGL 2022-04-13 128.0 130.334 127.740997 129.893997 27928000
GOOGL 2022-04-14 130.479507 130.479507 126.600998 126.730003 31598000
GOOGL 2022-04-18 127.0 128.212494 126.181999 127.676498 20808000
GOOGL 2022-04-19 127.691498 130.332993 126.999496 130.009003 26490000
GOOGL 2022-04-20 130.891998 131.399002 127.5 128.039993 31696000
GOOGL 2022-04-21 129.25 130.098495 124.526497 124.814499 36446000
GOOGL 2022-04-22 125.0 125.402 118.925003 119.635498 56884000
GOOGL 2022-04-25 119.100998 123.277496 118.511002 123.073997 46128000
GOOGL 2022-04-26 122.294502 122.510002 118.511002 118.650002 73054000
GOOGL 2022-04-27 114.469498 117.241997 112.736504 114.294502 91820000
GOOGL 2022-04-28 116.415001 119.649498 114.114998 118.522499 48884000
GOOGL 2022-04-29 116.734497 117.919998 113.814499 114.109497 42676000
GOOGL 2022-05-02 113.404999 116.745499 112.599998 116.583 35534000
GOOGL 2022-05-03 116.430496 118.442001 116.0345 117.334 24968000
GOOGL 2022-05-04 117.031502 122.8545 115.115997 122.261002 49916000
GOOGL 2022-05-05 120.204002 121.039001 115.005501 116.505501 45840000
GOOGL 2022-05-06 115.184502 117.571503 114.015503 115.746498 39710000
GOOGL 2022-05-09 113.25 115.077003 112.000504 112.511002 40802000
GOOGL 2022-05-10 115.5075 116.25 112.900497 114.394997 39900000
GOOGL 2022-05-11 113.236504 116.364502 113.236504 113.602501 37534000
GOOGL 2022-05-12 111.377502 114.294998 109.824501 112.844002 53836000
GOOGL 2022-05-13 114.532997 117.875 113.605003 116.050499 35038000
GOOGL 2022-05-16 114.955498 116.169998 113.889503 114.445 25990000
GOOGL 2022-05-17 116.8405 116.900002 114.870003 116.473 23054000
GOOGL 2022-05-18 115.0 115.400002 111.555496 111.899498 35126000
GOOGL 2022-05-19 111.431503 113.010002 110.0 110.384003 34144000
GOOGL 2022-05-20 111.950996 112.183502 105.796501 108.907997 48962000
GOOGL 2022-05-23 109.587502 112.147499 108.740997 111.487999 37184000
GOOGL 2022-05-24 105.772003 106.458504 101.884499 105.970001 76780000
GOOGL 2022-05-25 104.985497 106.5 103.856499 105.805 40258000
GOOGL 2022-05-26 105.677002 108.649498 105.224998 107.792503 37948000
GOOGL 2022-05-27 109.483002 112.318001 109.138496 112.316498 37914000
GOOGL 2022-05-31 112.746498 115.735001 112.078499 113.762001 50012000
GOOGL 2022-06-01 114.855003 117.101501 113.25 113.891998 36606000
GOOGL 2022-06-02 114.0 117.899498 112.946503 117.622498 37992000
GOOGL 2022-06-03 116.0625 116.321503 113.518501 114.541 26136000
GOOGL 2022-06-06 116.704498 119.347 116.164001 116.820503 33542000
GOOGL 2022-06-07 115.480499 117.691002 115.052002 117.149498 31590000
GOOGL 2022-06-08 116.761497 118.570503 116.599998 117.194 26108000
GOOGL 2022-06-09 116.327499 118.299004 114.776001 114.835503 25798000
GOOGL 2022-06-10 112.445 113.278999 110.365997 111.161499 41452000
GOOGL 2022-06-13 106.786499 108.791496 106.119003 106.392502 47252000
GOOGL 2022-06-14 106.535004 107.9245 105.800003 106.7155 33706000
GOOGL 2022-06-15 108.544998 111.4235 107.669502 109.764503 39698000
GOOGL 2022-06-16 107.221001 108.648499 105.138 106.033501 51684000
GOOGL 2022-06-17 106.033501 108.699501 105.045998 107.143501 51376000
GOOGL 2022-06-21 108.929497 112.489502 108.599998 111.543999 47416000
GOOGL 2022-06-22 110.556503 113.346497 110.3825 111.487503 30774000
GOOGL 2022-06-23 112.231499 112.7425 110.500504 112.241997 28362000
GOOGL 2022-06-24 112.995003 118.079002 112.952499 117.974998 41164000
GOOGL 2022-06-27 118.273003 118.579498 115.179497 115.833504 36420000
GOOGL 2022-06-28 115.802498 117.309502 111.848 112.0075 35792000
GOOGL 2022-06-29 111.552002 113.1605 110.872498 111.7015 24716000
GOOGL 2022-06-30 110.0 110.888 106.75 108.962997 43170000
GOOGL 2022-07-01 107.932999 109.25 106.730499 108.737503 35476000
GOOGL 2022-07-05 107.100502 113.376999 105.731499 113.263 39342000
GOOGL 2022-07-06 113.302002 115.5895 111.475998 114.571999 37432000
GOOGL 2022-07-07 115.080002 119.189499 114.833504 118.782997 40936000
GOOGL 2022-07-08 117.25 119.684998 116.901497 119.3535 38238000
GOOGL 2022-07-11 117.998001 117.998001 115.330498 115.676498 31196000
GOOGL 2022-07-12 116.214996 116.973999 113.690002 114.0205 29960000
GOOGL 2022-07-13 111.700996 114.195999 111.2015 111.3535 43722000
GOOGL 2022-07-14 110.210503 111.093002 108.373001 110.3675 37004000
GOOGL 2022-07-15 112.000504 113.140503 110.900002 111.777496 46770000
GOOGL 2022-07-18 112.639999 113.68 108.370003 109.029999 43164600
GOOGL 2022-07-19 110.849998 114.019997 109.559998 113.809998 36530900
GOOGL 2022-07-20 113.169998 115.400002 112.480003 113.900002 35600400
GOOGL 2022-07-21 114.279999 114.550003 111.110001 114.339996 32676200
GOOGL 2022-07-22 111.0 112.339996 106.5 107.900002 48901200
GOOGL 2022-07-25 108.410004 109.870003 106.300003 107.510002 34690900
GOOGL 2022-07-26 106.599998 107.199997 104.07 105.019997 47991000
GOOGL 2022-07-27 109.260002 113.910004 108.010002 113.059998 59858500
GOOGL 2022-07-28 112.370003 114.339996 111.459999 114.220001 32816600
GOOGL 2022-07-29 113.080002 116.709999 113.059998 116.32 37223400
GOOGL 2022-08-01 115.300003 116.720001 114.339996 114.860001 26034300
GOOGL 2022-08-02 114.0 116.349998 113.720001 115.129997 20236000
GOOGL 2022-08-03 115.709999 118.620003 115.480003 118.080002 28499000
GOOGL 2022-08-04 117.480003 118.779999 116.889999 118.190002 21602900
GOOGL 2022-08-05 116.230003 118.110001 116.0 117.470001 19159500
GOOGL 2022-08-08 118.389999 120.150002 116.879997 117.300003 19138300
GOOGL 2022-08-09 117.139999 117.32 115.709999 116.629997 19086500
GOOGL 2022-08-10 118.779999 120.919998 118.410004 119.699997 30930400
GOOGL 2022-08-11 121.279999 121.489998 118.559998 118.839996 24293700
GOOGL 2022-08-12 120.260002 121.68 119.459999 121.68 19096300
GOOGL 2022-08-15 121.129997 122.300003 120.610001 122.080002 19494800
GOOGL 2022-08-16 121.519997 122.43 120.639999 121.699997 19041200
GOOGL 2022-08-17 120.120003 121.290001 119.379997 119.550003 22847000
GOOGL 2022-08-18 119.43 120.82 118.720001 120.169998 17987700
GOOGL 2022-08-19 119.059998 119.150002 116.760002 117.209999 21809500
GOOGL 2022-08-22 115.199997 115.629997 113.849998 114.239998 21456600
GOOGL 2022-08-23 113.480003 115.010002 113.43 113.860001 15870400
GOOGL 2022-08-24 113.5 114.779999 112.870003 113.690002 17734600
GOOGL 2022-08-25 114.239998 116.720001 114.110001 116.650002 16956800
GOOGL 2022-08-26 114.720001 115.120003 110.190002 110.339996 37245700
GOOGL 2022-08-29 109.989998 110.949997 108.800003 109.419998 21191200
GOOGL 2022-08-30 110.169998 110.5 107.800003 108.940002 27513300
GOOGL 2022-08-31 110.650002 110.849998 108.129997 108.220001 28627000
GOOGL 2022-09-01 108.279999 110.449997 107.360001 109.739998 28360900
GOOGL 2022-09-02 110.589996 110.739998 107.260002 107.849998 24160700
GOOGL 2022-09-06 107.300003 108.029999 105.779999 106.809998 25068300
GOOGL 2022-09-07 107.059998 109.980003 106.900002 109.449997 23167000
GOOGL 2022-09-08 108.040001 109.599998 107.160004 108.379997 24238300
GOOGL 2022-09-09 109.07 110.989998 109.019997 110.650002 23197700
GOOGL 2022-09-12 110.989998 111.620003 109.93 110.860001 22966800
GOOGL 2022-09-13 107.800003 108.300003 104.089996 104.32 38172900
GOOGL 2022-09-14 104.57 105.279999 103.660004 105.0 26395100
GOOGL 2022-09-15 104.029999 105.269997 102.349998 102.910004 34188300
GOOGL 2022-09-16 102.07 103.129997 100.940002 102.800003 42797200
GOOGL 2022-09-19 101.75 103.330002 101.550003 103.07 23036800
GOOGL 2022-09-20 102.080002 102.370003 100.519997 101.139999 26517100
GOOGL 2022-09-21 101.669998 102.879997 99.269997 99.279999 31487300
GOOGL 2022-09-22 98.82 101.239998 98.790001 100.139999 34298600
GOOGL 2022-09-23 99.629997 99.660004 97.470001 98.739998 31625400
GOOGL 2022-09-26 98.099998 99.879997 97.800003 98.169998 27072700
GOOGL 2022-09-27 99.43 100.0 96.870003 97.5 30072800
GOOGL 2022-09-28 97.650002 100.699997 97.110001 100.050003 32466300
GOOGL 2022-09-29 98.639999 98.639999 95.959999 97.419998 31047200
GOOGL 2022-09-30 97.050003 98.900002 95.559998 95.650002 32941500
GOOGL 2022-10-03 96.760002 99.290001 96.519997 98.639999 27982000
GOOGL 2022-10-04 100.440002 101.839996 100.379997 101.639999 28850800
GOOGL 2022-10-05 99.830002 101.93 98.800003 101.43 22176900
GOOGL 2022-10-06 100.68 102.93 100.589996 101.419998 22324000
GOOGL 2022-10-07 99.849998 100.529999 98.300003 98.68 27502800
GOOGL 2022-10-10 99.0 99.099998 97.010002 97.860001 18225100
GOOGL 2022-10-11 97.43 99.25 96.309998 97.18 26507100
GOOGL 2022-10-12 97.300003 98.75 96.739998 97.559998 21876400
GOOGL 2022-10-13 95.150002 99.779999 94.379997 99.059998 34574500
GOOGL 2022-10-14 99.989998 100.690002 96.370003 96.559998 25410700
GOOGL 2022-10-17 98.860001 100.93 98.830002 99.970001 28419200
GOOGL 2022-10-18 103.129997 103.470001 99.970001 100.769997 24060700
GOOGL 2022-10-19 100.010002 101.019997 98.919998 99.629997 23811100
GOOGL 2022-10-20 100.0 102.32 99.389999 99.970001 25323200
GOOGL 2022-10-21 97.849998 101.309998 97.720001 101.129997 32458700
GOOGL 2022-10-24 101.800003 102.75 99.980003 102.519997 27176400
GOOGL 2022-10-25 102.900002 104.82 102.720001 104.480003 40611400
GOOGL 2022-10-26 96.43 98.309998 94.690002 94.93 88114100
GOOGL 2022-10-27 94.519997 95.43 91.800003 92.220001 60710900
GOOGL 2022-10-28 92.269997 96.550003 92.129997 96.290001 43697300
GOOGL 2022-10-31 95.419998 96.029999 93.980003 94.510002 31675000
GOOGL 2022-11-01 95.449997 96.029999 90.370003 90.470001 47161400
GOOGL 2022-11-02 90.940002 91.18 86.879997 86.970001 57038300
GOOGL 2022-11-03 86.32 86.519997 83.339996 83.43 61288000
GOOGL 2022-11-04 85.400002 86.639999 83.709999 86.580002 51124900
GOOGL 2022-11-07 87.279999 88.900002 86.849998 88.489998 34078900
GOOGL 2022-11-08 88.900002 90.32 87.589996 88.900002 30429000
GOOGL 2022-11-09 88.449997 89.440002 87.279999 87.32 31769100
GOOGL 2022-11-10 92.25 94.389999 91.610001 93.940002 51620100
GOOGL 2022-11-11 94.690002 96.93 93.919998 96.410004 33090500
GOOGL 2022-11-14 95.089996 96.790001 94.510002 95.699997 30179500
GOOGL 2022-11-15 98.260002 100.139999 96.709999 98.440002 41640800
GOOGL 2022-11-16 97.900002 99.639999 97.639999 98.849998 29105200
GOOGL 2022-11-17 96.970001 99.279999 96.790001 98.360001 26052600
GOOGL 2022-11-18 98.769997 98.900002 96.370003 97.43 28342300
GOOGL 2022-11-21 97.290001 98.400002 95.360001 95.599998 21647400
GOOGL 2022-11-22 95.949997 97.220001 94.050003 97.050003 23438500
GOOGL 2022-11-23 97.089996 98.760002 97.089996 98.459999 18868100
GOOGL 2022-11-25 98.239998 98.639999 97.400002 97.459999 9701400
GOOGL 2022-11-28 97.040001 97.580002 95.610001 96.050003 26237500
GOOGL 2022-11-29 95.730003 96.120003 94.110001 95.190002 20061700
GOOGL 2022-11-30 94.82 101.040001 94.419998 100.989998 43647500
GOOGL 2022-12-01 101.019997 102.25 100.25 100.989998 28687100
GOOGL 2022-12-02 99.050003 100.769997 98.900002 100.440002 21480700
GOOGL 2022-12-05 99.400002 101.379997 99.0 99.480003 24405100
GOOGL 2022-12-06 99.300003 99.779999 96.419998 96.980003 24910700
GOOGL 2022-12-07 96.410004 96.879997 94.720001 94.940002 31045400
GOOGL 2022-12-08 95.379997 95.580002 93.449997 93.709999 32213300
GOOGL 2022-12-09 93.769997 94.260002 92.75 92.830002 28225400
GOOGL 2022-12-12 92.709999 93.559998 91.610001 93.309998 29420000
GOOGL 2022-12-13 97.760002 99.529999 95.029999 95.629997 40593700
GOOGL 2022-12-14 95.199997 96.870003 93.599998 95.07 28733600
GOOGL 2022-12-15 93.129997 93.639999 90.010002 90.860001 40107000
GOOGL 2022-12-16 90.760002 91.330002 89.519997 90.260002 58011800
GOOGL 2022-12-19 90.260002 90.559998 88.209999 88.440002 29493000
GOOGL 2022-12-20 88.110001 89.18 87.440002 89.019997 23453800
GOOGL 2022-12-21 89.080002 90.220001 88.32 89.580002 24745600
GOOGL 2022-12-22 88.160004 88.540001 86.32 87.760002 27658300
GOOGL 2022-12-23 87.110001 89.550003 87.07 89.230003 23003000
GOOGL 2022-12-27 88.800003 88.940002 87.010002 87.389999 20097300
GOOGL 2022-12-28 86.980003 88.040001 85.940002 86.019997 19523200
GOOGL 2022-12-29 86.620003 88.849998 86.610001 88.449997 23333500
IBM 2010-01-04 125.411087 127.122368 125.095604 126.625237 6438444
IBM 2010-01-05 125.889099 126.051628 124.378586 125.095604 7156104
IBM 2010-01-06 124.933075 125.707458 124.101341 124.282982 5863144
IBM 2010-01-07 124.158699 124.521988 123.240921 123.852776 6109268
IBM 2010-01-08 123.393883 125.162521 123.374763 125.095604 4390271
IBM 2010-01-11 125.296364 125.296364 123.011475 123.785851 5993998
IBM 2010-01-12 123.355644 125.554497 123.326958 124.770554 8453249
IBM 2010-01-13 124.65583 125.353729 123.479927 124.502869 6752348
IBM 2010-01-14 124.808792 126.873802 124.196938 126.491394 7438943
IBM 2010-01-15 126.223709 127.045891 125.32505 125.984703 8885142
IBM 2010-01-19 125.841301 128.346085 125.774376 128.240921 14556345
IBM 2010-01-20 124.722755 125.382408 123.27916 124.521988 15896585
IBM 2010-01-21 124.732315 124.942642 122.428299 123.326958 10050596
IBM 2010-01-22 123.011475 123.221794 119.856598 119.980881 10552676
IBM 2010-01-25 120.774376 121.309753 120.181641 120.573616 6002471
IBM 2010-01-26 120.382408 122.131927 119.894836 120.219887 7463524
IBM 2010-01-27 120.286804 121.376671 119.541107 120.774376 9120283
IBM 2010-01-28 121.443596 121.453156 117.638626 118.307838 10064821
IBM 2010-01-29 118.852776 119.502869 116.5392 117.007645 12103475
IBM 2010-02-01 117.810707 119.45507 117.380501 119.187378 7576073
IBM 2010-02-02 119.302101 120.277245 118.499046 120.00956 6171295
IBM 2010-02-03 119.65583 120.52581 119.569794 120.133842 4369247
IBM 2010-02-04 119.684509 119.923515 117.495216 117.59082 9546737
IBM 2010-02-05 117.629066 118.27916 116.472275 118.087952 9013382
IBM 2010-02-08 117.734222 117.801147 116.38623 116.520073 5981551
IBM 2010-02-09 117.25621 118.738052 117.07457 117.791588 6322547
IBM 2010-02-10 117.533463 118.212234 116.835564 117.40918 5459179
IBM 2010-02-11 117.189293 118.738052 116.692162 118.288719 5323094
IBM 2010-02-12 117.60038 118.594643 116.261948 118.546844 8386514
IBM 2010-02-16 119.416824 119.722755 118.652008 119.722755 7089056
IBM 2010-02-17 119.980881 120.965584 119.703636 120.774376 6095460
IBM 2010-02-18 120.583176 122.370934 120.458893 122.189293 5780091
IBM 2010-02-19 121.749519 122.428299 121.290634 121.596558 6593043
IBM 2010-02-22 121.701721 121.826004 120.755257 121.271507 3983273
IBM 2010-02-23 120.917786 122.045891 120.458893 120.898659 4803127
IBM 2010-02-24 121.434036 122.629066 121.233269 121.978966 5001972
IBM 2010-02-25 120.506691 121.644356 120.047798 121.481834 5919000
IBM 2010-02-26 121.424477 122.370934 121.166351 121.567879 5004273
IBM 2010-03-01 121.892921 123.164436 121.864243 122.915871 4788274
IBM 2010-03-02 123.040154 123.413002 121.5392 121.816444 6289912
IBM 2010-03-03 122.112808 122.39006 121.108986 121.300194 6683940
IBM 2010-03-04 121.481834 121.481834 119.952202 121.147224 6309786
IBM 2010-03-05 121.577438 121.940727 121.453156 121.653923 6422649
IBM 2010-03-08 121.472275 121.892921 120.803062 120.850861 6484468
IBM 2010-03-09 120.717018 120.736137 119.694077 120.028679 7875125
IBM 2010-03-10 120.449333 120.803062 119.703636 120.095604 7234345
IBM 2010-03-11 120.181641 122.189293 120.181641 121.988525 8286621
IBM 2010-03-12 122.284897 122.724663 121.902489 122.313576 5407297
IBM 2010-03-15 121.797325 122.695984 121.682602 122.208412 4704594
IBM 2010-03-16 122.370934 123.212234 121.845123 123.011475 6417105
IBM 2010-03-17 123.231361 123.26004 121.759079 122.141495 6640426
IBM 2010-03-18 121.854683 123.087952 121.845123 122.734222 5182302
IBM 2010-03-19 122.093689 123.26004 121.20459 122.093689 11238538
IBM 2010-03-22 121.520073 122.74379 121.003822 122.351814 5911887
IBM 2010-03-23 122.313576 123.738052 122.026772 123.680687 6253511
IBM 2010-03-24 122.973228 124.235184 122.820267 122.877632 6976088
IBM 2010-03-25 123.671127 124.980881 123.451241 123.556404 7952947
IBM 2010-03-26 123.26004 124.072655 123.059273 123.575523 5806137
IBM 2010-03-29 123.61377 124.235184 122.619499 122.93499 4856578
IBM 2010-03-30 123.231361 123.451241 122.60994 123.107079 3584224
IBM 2010-03-31 122.59082 123.087952 122.036331 122.60994 5130421
IBM 2010-04-01 123.27916 123.623329 121.940727 122.60994 5209603
IBM 2010-04-05 122.734222 124.091782 122.504784 123.661568 4308160
IBM 2010-04-06 123.021034 123.61377 122.418739 123.26004 4106910
IBM 2010-04-07 122.877632 123.585083 122.380501 122.829826 5394222
IBM 2010-04-08 122.40918 122.59082 121.606117 121.998085 6283217
IBM 2010-04-09 122.25621 123.202675 121.52964 123.097511 5423615
IBM 2010-04-12 122.915871 123.288719 122.60038 122.715103 4175946
IBM 2010-04-13 122.619499 123.738052 122.217972 123.355644 7132779
IBM 2010-04-14 124.024857 125.640533 123.766731 125.478012 8938907
IBM 2010-04-15 124.789673 125.372849 124.46463 125.133842 6720864
IBM 2010-04-16 124.933075 126.357552 124.521988 124.885277 9985325
IBM 2010-04-19 124.646271 126.462715 124.646271 126.414917 11875970
IBM 2010-04-20 123.518166 124.598473 122.619499 123.986618 15916459
IBM 2010-04-21 124.158699 124.541107 122.848946 123.317398 7906923
IBM 2010-04-22 122.982796 123.671127 122.151054 123.451241 6295351
IBM 2010-04-23 123.403442 124.378586 123.049713 124.273422 6482376
IBM 2010-04-26 124.053535 125.277245 123.843208 124.980881 5528528
IBM 2010-04-27 124.187378 126.19503 123.049713 123.154877 11418868
IBM 2010-04-28 123.709366 124.732315 123.355644 124.378586 7449926
IBM 2010-04-29 124.808792 125.439774 124.426384 124.722755 6053097
IBM 2010-04-30 124.694077 124.894836 123.173996 123.326958 6554968
IBM 2010-05-03 123.699806 124.416824 123.135757 123.900574 5221737
IBM 2010-05-04 123.221794 123.26004 121.003822 122.485657 8666110
IBM 2010-05-05 121.52964 122.59082 121.290634 121.854683 6352149
IBM 2010-05-06 120.736137 122.304016 110.898659 118.47036 13774565
IBM 2010-05-07 117.93499 118.919693 114.722755 116.7304 11071701
IBM 2010-05-10 120.717018 121.099426 119.560226 120.717018 8853239
IBM 2010-05-11 119.703636 122.772469 119.646271 121.309753 6797849
IBM 2010-05-12 121.567879 127.007645 121.424477 126.845123 17391737
IBM 2010-05-13 125.172081 127.246651 125.095604 125.697899 10980699
IBM 2010-05-14 125.296364 125.879539 123.718925 125.420647 10376425
IBM 2010-05-17 124.933075 125.965584 123.040154 124.703636 9333876
IBM 2010-05-18 125.487572 126.185471 124.187378 124.235184 9759180
IBM 2010-05-19 123.680687 124.760994 122.198853 123.193115 9068088
IBM 2010-05-20 121.625237 122.332695 118.240921 118.355644 13782619
IBM 2010-05-21 116.787766 120.086044 116.061188 119.904396 13220917
IBM 2010-05-24 119.751434 120.478012 118.585083 118.977058 7184556
IBM 2010-05-25 116.128105 119.45507 116.128105 119.043976 9931561
IBM 2010-05-26 119.397705 120.401527 117.59082 117.810707 9501027
IBM 2010-05-27 119.550667 120.831741 119.282982 120.831741 8081291
IBM 2010-05-28 120.420647 120.726578 118.824089 119.751434 7763307
IBM 2010-06-01 119.206497 121.300194 118.738052 118.871895 7463628
IBM 2010-06-02 119.359467 121.892921 118.881454 121.806885 8059744
IBM 2010-06-03 122.131927 122.581261 120.898659 122.332695 6950984
IBM 2010-06-04 120.812622 121.510513 119.187378 119.770554 10113983
IBM 2010-06-07 120.047798 120.32505 118.671127 118.671127 7271164
IBM 2010-06-08 118.79541 118.986618 117.418739 118.27916 8785563
IBM 2010-06-09 119.340347 120.305923 118.145317 118.451241 8154093
IBM 2010-06-10 120.449333 122.581261 120.267685 122.06501 7823766
IBM 2010-06-11 121.156792 123.135757 120.879539 122.801147 6087929
IBM 2010-06-14 122.848946 124.254303 122.839386 122.848946 7063638
IBM 2010-06-15 123.26004 124.235184 122.724663 124.082214 6958515
IBM 2010-06-16 122.695984 124.933075 122.695984 124.617592 6695446
IBM 2010-06-17 124.349907 125.267685 124.149139 125.219887 5827266
IBM 2010-06-18 125.258125 125.478012 124.407265 124.426384 10022144
IBM 2010-06-21 125.640533 126.137665 124.493309 124.904396 7173259
IBM 2010-06-22 124.636711 125.688339 123.393883 123.61377 6307589
IBM 2010-06-23 123.565964 125.688339 123.413002 124.388145 7171167
IBM 2010-06-24 123.871895 124.024857 122.084129 122.552582 5821513
IBM 2010-06-25 122.695984 123.422562 121.52964 121.52964 10899738
IBM 2010-06-28 122.036331 123.776291 121.625237 123.307838 6626515
IBM 2010-06-29 121.749519 122.753349 118.661568 119.588913 9807505
IBM 2010-06-30 119.340347 119.713196 117.59082 118.049713 8386828
IBM 2010-07-01 118.116638 118.747612 116.261948 117.179733 10190237
IBM 2010-07-02 117.868073 117.868073 115.305923 116.500954 6751407
IBM 2010-07-06 118.145317 119.149139 116.797325 118.030594 6640740
IBM 2010-07-07 118.040154 121.52964 118.040154 121.414917 7416454
IBM 2010-07-08 121.768639 122.514343 121.166351 122.342255 5689508
IBM 2010-07-09 122.275337 122.562141 121.692162 122.332695 4077308
IBM 2010-07-12 121.768639 123.164436 121.567879 123.011475 4400417
IBM 2010-07-13 123.298279 125.219887 123.030594 124.741875 6995334
IBM 2010-07-14 123.632889 125.812622 123.4608 124.971321 6911131
IBM 2010-07-15 124.158699 125.162521 123.852776 124.971321 6471393
IBM 2010-07-16 124.244743 124.426384 122.227531 122.39962 7325033
IBM 2010-07-19 123.011475 124.646271 122.724663 124.082214 8774476
IBM 2010-07-20 117.562141 120.994263 117.523903 120.984703 17088920
IBM 2010-07-21 120.879539 120.936905 119.13958 119.760994 9011813
IBM 2010-07-22 120.764816 122.160614 120.506691 121.864243 7226814
IBM 2010-07-23 121.701721 123.135757 121.414917 122.734222 5311588
IBM 2010-07-26 122.543022 122.782028 121.548759 122.762909 5412945
IBM 2010-07-27 123.116638 123.489487 122.265778 122.973228 4862017
IBM 2010-07-28 123.011475 123.661568 122.25621 122.782028 4444245
IBM 2010-07-29 123.384323 123.80497 121.548759 122.39006 9407933
IBM 2010-07-30 121.826004 123.307838 121.453156 122.753349 6297966
IBM 2010-08-02 123.565964 125.430206 123.565964 125.00956 6733625
IBM 2010-08-03 124.311661 125.277245 123.642448 124.636711 5326023
IBM 2010-08-04 124.722755 125.717018 124.13958 125.497131 4777605
IBM 2010-08-05 124.980881 126.175911 124.789673 126.032501 4728548
IBM 2010-08-06 124.67495 124.741875 123.097511 124.416824 6418465
IBM 2010-08-09 125.038239 126.520073 124.66539 126.19503 6413758
IBM 2010-08-10 125.411087 126.663483 125.019119 126.042068 5723398
IBM 2010-08-11 124.942642 124.942642 123.766731 124.120461 6606641
IBM 2010-08-12 122.07457 123.116638 121.912048 122.657745 5368281
IBM 2010-08-13 122.332695 122.810707 121.7304 122.246651 4884192
IBM 2010-08-16 121.864243 122.59082 121.376671 122.151054 4193623
IBM 2010-08-17 123.164436 124.13958 122.275337 122.801147 4496022
IBM 2010-08-18 123.202675 124.47419 122.179733 123.699806 5107827
IBM 2010-08-19 123.011475 123.891014 122.39006 123.231361 5650910
IBM 2010-08-20 123.059273 123.307838 121.376671 121.892921 6533630
IBM 2010-08-23 121.959846 122.39962 120.879539 120.908218 4219982
IBM 2010-08-24 119.703636 120.478012 119.091782 119.407265 5879775
IBM 2010-08-25 119.091782 120.076485 118.546844 119.760994 5476124
IBM 2010-08-26 120.248566 120.248566 117.380501 117.380501 8102944
IBM 2010-08-27 118.384323 119.311661 117.036331 119.244743 6500053
IBM 2010-08-30 119.579353 119.760994 117.973228 117.973228 3769784
IBM 2010-08-31 117.887192 118.537285 116.902489 117.715103 5882913
IBM 2010-09-01 119.799232 120.755257 119.043976 120.239006 5881763
IBM 2010-09-02 120.487572 120.67878 119.168259 119.541107 5338052
IBM 2010-09-03 120.669212 121.988525 120.363289 121.969406 5379473
IBM 2010-09-07 121.405357 121.759079 120.34417 120.411087 4553552
IBM 2010-09-08 120.478012 120.956024 119.875717 120.53537 4683465
IBM 2010-09-09 121.673042 121.959846 120.602295 120.803062 3594788
IBM 2010-09-10 121.405357 122.648186 120.707458 122.361374 4621960
IBM 2010-09-13 122.973228 124.282982 122.868073 123.910133 5513780
IBM 2010-09-14 122.782028 124.206497 122.782028 123.183556 5073623
IBM 2010-09-15 122.992355 124.244743 122.887192 123.738052 4981575
IBM 2010-09-16 123.518166 124.235184 123.135757 123.967499 4900510
IBM 2010-09-17 124.206497 124.856598 123.996178 124.46463 10875680
IBM 2010-09-20 124.512428 126.281075 124.388145 125.994263 7474193
IBM 2010-09-21 125.669212 126.959846 125.028679 126.175911 5510223
IBM 2010-09-22 125.822182 126.749519 125.621414 126.73996 5148830
IBM 2010-09-23 125.640533 126.940727 125.449333 125.879539 4078145
IBM 2010-09-24 126.596558 128.250473 126.520073 128.212234 7450030
IBM 2010-09-27 127.638626 129.063095 127.638626 128.728485 6438548
IBM 2010-09-28 128.747604 129.196945 127.829826 128.957932 7825440
IBM 2010-09-29 128.489487 129.827911 128.432129 129.521988 5388155
IBM 2010-09-30 129.541107 130.124283 127.791588 128.240921 6721387
IBM 2010-10-01 129.550674 130.286804 129.149139 129.674957 5879775
IBM 2010-10-04 129.28299 129.942642 128.479919 129.302109 4246655
IBM 2010-10-05 130.191208 131.835571 130.13385 131.606125 6487815
IBM 2010-10-06 130.860428 131.892929 130.812622 131.778198 5003018
IBM 2010-10-07 131.854691 132.772461 131.472275 132.619507 6737077
IBM 2010-10-08 132.313583 132.973236 131.988525 132.74379 4749677
IBM 2010-10-11 132.686417 133.785858 132.543015 133.518158 4188498
IBM 2010-10-12 132.313583 133.833649 132.189301 133.699814 5896616
IBM 2010-10-13 133.757172 135.258133 133.632889 134.196945 9188378
IBM 2010-10-14 134.177826 135.277252 133.546844 135.277252 5913143
IBM 2010-10-15 135.850861 135.850861 134.359467 134.856598 7552538
IBM 2010-10-18 134.703629 136.73996 134.646271 136.548752 10797544
IBM 2010-10-19 131.261948 133.212234 130.688339 131.959854 14810419
IBM 2010-10-20 132.198853 133.718933 132.05545 132.954117 7264993
IBM 2010-10-21 133.661575 134.311661 132.313583 133.680695 6507375
IBM 2010-10-22 133.986618 134.560226 133.326965 133.527725 4294144
IBM 2010-10-25 134.244736 135.181641 133.661575 133.690247 5094020
IBM 2010-10-26 133.164429 135.755264 132.437866 134.483749 7664147
IBM 2010-10-27 133.384323 135.344162 132.887192 135.210327 6762704
IBM 2010-10-28 135.602295 135.707458 134.244736 134.703629 5733754
IBM 2010-10-29 134.703629 137.667297 134.560226 137.284897 8827508
IBM 2010-11-01 137.323135 137.915863 136.061188 137.017212 5935632
IBM 2010-11-02 137.523895 138.346085 137.39006 137.514343 4839214
IBM 2010-11-03 137.896744 138.107071 136.357559 137.829834 5420477
IBM 2010-11-04 138.451248 140.382416 138.346085 140.33461 6927135
IBM 2010-11-05 139.521988 140.468445 139.263855 140.458893 5225607
IBM 2010-11-08 138.957932 140.13385 138.862335 140.019119 4664846
IBM 2010-11-09 140.248566 141.042068 139.225616 139.713196 5962828
IBM 2010-11-10 139.66539 140.33461 139.225616 140.105164 5409912
IBM 2010-11-11 138.336517 139.101334 137.045883 139.034424 4970801
IBM 2010-11-12 138.231354 139.359467 137.237091 137.418732 4949149
IBM 2010-11-15 137.562134 138.384323 136.969406 137.323135 4003774
IBM 2010-11-16 136.644363 137.07457 134.971313 135.984711 6633837
IBM 2010-11-17 136.223709 136.223709 135.172089 135.707458 5006051
IBM 2010-11-18 136.749527 138.61377 136.472275 138.011475 4431065
IBM 2010-11-19 138.030594 138.957932 137.657745 138.671127 5246631
IBM 2010-11-22 137.667297 139.034424 137.246658 138.99617 3902312
IBM 2010-11-23 137.896744 138.173996 136.07074 136.883362 4780534
IBM 2010-11-24 137.619507 140.0 137.495224 139.397705 5098309
IBM 2010-11-26 138.910141 138.910141 137.25621 137.571701 2177040
IBM 2010-11-29 137.217972 137.351822 135.277252 136.606125 5272154
IBM 2010-11-30 135.984711 136.481842 135.066925 135.238998 8027841
IBM 2010-12-01 137.294449 138.747604 137.198853 138.05928 7136649
IBM 2010-12-02 137.982788 139.435944 137.954117 138.79541 5621204
IBM 2010-12-03 137.906311 139.273422 137.906311 138.986618 3881288
IBM 2010-12-06 138.183563 139.455063 138.164429 138.61377 3474603
IBM 2010-12-07 139.598465 139.86615 137.543015 137.686417 5050716
IBM 2010-12-08 138.001907 139.244736 137.514343 138.604202 5189624
IBM 2010-12-09 139.521988 139.521988 137.20842 137.954117 4607944
IBM 2010-12-10 138.508606 138.575531 137.40918 138.451248 3664975
IBM 2010-12-13 138.757172 139.005737 137.868073 137.934998 4959086
IBM 2010-12-14 137.915863 139.588913 137.915863 139.407272 5021637
IBM 2010-12-15 138.747604 139.311661 137.963669 138.355637 4651980
IBM 2010-12-16 138.470367 138.92926 137.810699 138.193115 4370816
IBM 2010-12-17 138.326965 139.101334 138.049713 138.623322 10488242
IBM 2010-12-20 138.99617 139.139572 138.040146 138.154877 4178770
IBM 2010-12-21 138.61377 139.569794 137.982788 139.33078 3950847
IBM 2010-12-22 139.254303 139.961761 139.177826 139.531555 3544685
IBM 2010-12-23 139.474182 139.894836 138.938812 139.474182 2536027
IBM 2010-12-27 138.738052 139.292542 138.623322 138.94838 2421176
IBM 2010-12-28 138.919693 139.722748 138.680695 139.302109 2823782
IBM 2010-12-29 139.579346 141.013382 139.302109 140.076477 3829511
IBM 2010-12-30 139.923523 140.640533 139.818359 140.219879 3178899
IBM 2010-12-31 140.277252 140.602295 139.541107 140.305923 3106411
IBM 2011-01-03 140.736145 141.682602 140.66922 140.994263 4815575
IBM 2011-01-04 141.07074 141.701721 140.191208 141.147232 5292865
IBM 2011-01-05 140.860428 140.994263 140.277252 140.583176 4871640
IBM 2011-01-06 140.659653 142.246658 140.363297 142.122375 5260543
IBM 2011-01-07 142.246658 142.313583 140.478012 141.424469 4325942
IBM 2011-01-10 141.089859 141.548752 140.755264 141.147232 3800536
IBM 2011-01-11 141.682602 141.826004 140.296371 140.803055 4355126
IBM 2011-01-12 141.481842 142.72467 141.175903 142.543015 4279709
IBM 2011-01-13 142.676865 142.72467 141.730408 142.27533 3604307
IBM 2011-01-14 142.342255 143.403442 141.94072 143.403442 4753233
IBM 2011-01-18 143.231354 144.79924 142.810699 144.024857 9599037
IBM 2011-01-19 146.520081 149.263855 146.108994 148.843216 12699486
IBM 2011-01-20 147.734222 149.101334 147.657745 148.94838 7782135
IBM 2011-01-21 149.521988 149.885284 148.145309 148.661575 7331414
IBM 2011-01-24 148.585083 152.762909 148.499039 152.60994 7620215
IBM 2011-01-25 152.20842 157.122375 152.007645 154.340347 8640797
IBM 2011-01-26 154.560226 154.780121 153.365204 153.957932 5599343
IBM 2011-01-27 154.33078 155.047806 153.785858 153.986618 5102702
IBM 2011-01-28 153.967499 154.79924 151.692154 152.20842 7034978
IBM 2011-01-31 152.179733 154.875717 151.701721 154.875717 7528271
IBM 2011-02-01 154.980881 156.730408 154.875717 156.367111 6099540
IBM 2011-02-02 156.214142 156.40535 155.458893 156.118546 4083584
IBM 2011-02-03 155.984711 156.978973 155.650101 156.338425 4898836
IBM 2011-02-04 156.290634 156.9216 156.042068 156.787766 3927939
IBM 2011-02-07 156.864243 157.734222 156.806885 157.571701 5154793
IBM 2011-02-08 157.571701 158.938812 157.093689 158.747604 5870780
IBM 2011-02-09 158.336517 158.671127 156.883362 157.40918 4846746
IBM 2011-02-10 156.692154 157.74379 156.00383 156.87381 6001739
IBM 2011-02-11 156.768646 157.753342 156.128113 156.644363 5423719
IBM 2011-02-14 156.959854 157.151047 155.688339 156.042068 4319771
IBM 2011-02-15 155.726578 156.376678 155.372849 155.678772 3942060
IBM 2011-02-16 156.147232 156.40535 155.592728 156.214142 3363936
IBM 2011-02-17 156.118546 157.428299 155.688339 157.017212 3379103
IBM 2011-02-18 157.227539 157.59082 156.883362 157.59082 4440270
IBM 2011-02-22 156.376678 157.036331 154.66539 154.827911 5448928
IBM 2011-02-23 154.694077 155.525818 153.097519 153.135757 6274013
IBM 2011-02-24 152.60994 154.177826 152.036331 153.699814 5970045
IBM 2011-02-25 153.977051 155.20076 153.785858 155.143402 4726246
IBM 2011-02-28 155.219879 155.822174 154.149139 154.761002 4992558
IBM 2011-03-01 155.975143 155.975143 152.848953 152.934998 4584409
IBM 2011-03-02 152.418732 154.024857 152.399612 153.116638 3569998
IBM 2011-03-03 154.321228 156.787766 154.177826 156.290634 4244459
IBM 2011-03-04 156.214142 157.084137 153.585083 154.713196 5136592
IBM 2011-03-07 154.493301 155.812622 151.864243 152.896744 5556352
IBM 2011-03-08 152.676865 156.242828 152.20842 155.143402 5632501
IBM 2011-03-09 156.281067 160.344162 156.099426 158.565964 9504584
IBM 2011-03-10 157.399612 157.428299 154.28299 154.894836 7365304
IBM 2011-03-11 155.258133 156.061188 153.766724 155.286804 4467466
IBM 2011-03-14 154.072662 154.856598 153.049713 154.292542 4498323
IBM 2011-03-15 150.430206 152.619507 149.980881 152.026764 6773687
IBM 2011-03-16 149.636703 150.076477 145.038239 146.271515 12756284
IBM 2011-03-17 147.227539 147.705551 145.984711 147.399612 7715714
IBM 2011-03-18 149.617584 150.047806 147.533463 149.034424 11976700
IBM 2011-03-21 150.707458 152.60994 150.162521 150.745697 6050064
IBM 2011-03-22 151.587006 151.634796 150.592728 151.05162 4509724
IBM 2011-03-23 151.05162 153.040146 150.602295 152.514343 5002495
IBM 2011-03-24 153.183563 153.642441 151.854691 153.001907 5382507
IBM 2011-03-25 153.900574 155.583176 153.690247 155.047806 5594113
IBM 2011-03-28 154.435944 155.430206 154.034424 154.273422 4155549
IBM 2011-03-29 154.244736 155.917786 154.063095 155.71701 3615708
IBM 2011-03-30 156.357559 156.778198 155.850861 156.40535 3550229
IBM 2011-03-31 156.214142 156.845123 155.898666 155.898666 4038397
IBM 2011-04-01 156.500961 157.189301 155.86998 157.045883 4583467
IBM 2011-04-04 157.189301 157.485657 156.38623 157.026764 3373455
IBM 2011-04-05 156.606125 157.456985 156.424469 156.778198 3778152
IBM 2011-04-06 157.112808 157.504776 156.606125 156.826004 3948441
IBM 2011-04-07 156.883362 157.313583 156.099426 157.151047 3835368
IBM 2011-04-08 157.122375 157.151047 155.984711 156.835571 3477009
IBM 2011-04-11 156.252396 156.787766 155.936905 156.73996 4329394
IBM 2011-04-12 156.175903 156.567871 155.162521 156.07074 4038188
IBM 2011-04-13 156.759079 157.676865 156.462708 156.73996 4374267
IBM 2011-04-14 156.634796 158.087952 155.984711 157.715103 4915259
IBM 2011-04-15 157.74379 159.024857 157.619507 158.900574 5530620
IBM 2011-04-18 157.399612 158.852768 155.697891 158.642441 6444092
IBM 2011-04-19 158.422562 159.063095 157.20842 158.12619 6848267
IBM 2011-04-20 155.927338 158.59465 155.057358 157.504776 11392823
IBM 2011-04-21 158.346085 161.042068 157.60994 160.879547 6441686
IBM 2011-04-25 160.277252 161.347992 159.875717 160.296371 3748655
IBM 2011-04-26 160.602295 161.759079 160.038239 161.080307 7635800
IBM 2011-04-27 161.195023 163.087952 161.05162 162.877625 5543486
IBM 2011-04-28 162.514343 163.843216 162.237091 163.269592 5321734
IBM 2011-04-29 163.575531 165.391968 162.982788 163.0784 5844734
IBM 2011-05-02 164.541107 165.908218 163.94838 164.579346 5644425
IBM 2011-05-03 164.435944 165.850861 163.699814 165.267685 5238054
IBM 2011-05-04 164.780121 165.028687 162.131927 163.116638 7207254
IBM 2011-05-05 162.973236 163.355637 160.13385 161.05162 7669272
IBM 2011-05-06 161.596558 162.667297 160.841293 161.462708 5062012
IBM 2011-05-09 160.984711 162.380493 160.908218 161.663483 3760161
IBM 2011-05-10 161.806885 163.384323 161.778198 162.887192 5161801
IBM 2011-05-11 162.810699 163.021027 160.439774 162.045883 4877707
IBM 2011-05-12 162.189301 165.172089 161.233276 164.66539 5374871
IBM 2011-05-13 164.149139 164.579346 161.988525 162.447418 5405100
IBM 2011-05-16 162.342255 163.135757 160.908218 161.434036 4876661
IBM 2011-05-17 160.468445 163.871887 159.206497 163.001907 9176767
IBM 2011-05-18 162.619507 163.661575 162.007645 162.94455 4345398
IBM 2011-05-19 163.346085 163.862335 161.87381 163.087952 3701062
IBM 2011-05-20 162.906311 163.623322 161.931168 162.676865 5093915
IBM 2011-05-23 161.166351 161.271515 159.722748 160.860428 5380624
IBM 2011-05-24 161.089859 161.252396 160.143402 160.602295 4857206
IBM 2011-05-25 160.258133 160.994263 160.143402 160.372849 4060677
IBM 2011-05-26 160.095596 160.13385 158.604202 159.827911 6036780
IBM 2011-05-27 160.525818 161.061188 159.655838 160.13385 3428370
IBM 2011-05-31 161.032501 162.418732 160.439774 161.500961 9543076
IBM 2011-06-01 161.472275 162.122375 159.177826 159.235184 5370792
IBM 2011-06-02 159.120453 159.751434 158.422562 158.785858 4031389
IBM 2011-06-03 157.07457 158.59465 156.912048 157.79158 5471103
IBM 2011-06-06 157.514343 158.298279 157.045883 157.504776 3786206
IBM 2011-06-07 157.848953 157.973236 156.414917 156.491394 4379602
IBM 2011-06-08 156.089859 157.600388 156.080307 157.112808 4027937
IBM 2011-06-09 157.753342 158.661575 157.514343 157.59082 4497591
IBM 2011-06-10 157.332703 157.59082 155.707458 156.00383 4898732
IBM 2011-06-13 157.20842 157.227539 155.573608 155.994263 5333763
IBM 2011-06-14 156.663483 157.332703 156.453156 156.902481 7374300
IBM 2011-06-15 155.592728 156.223709 154.416824 155.191208 5465978
IBM 2011-06-16 154.933075 156.434036 154.66539 155.516251 5084711
IBM 2011-06-17 157.017212 157.839386 156.38623 157.20842 7478586
IBM 2011-06-20 156.500961 158.326965 156.395798 157.762909 4138081
IBM 2011-06-21 157.934998 159.416824 156.787766 158.910141 5635116
IBM 2011-06-22 158.307846 159.474182 157.839386 158.393875 4142683
IBM 2011-06-23 156.845123 159.397705 156.596558 158.814529 5513989
IBM 2011-06-24 158.556412 158.642441 157.332703 157.810699 4605120
IBM 2011-06-27 158.451248 160.841293 157.94455 160.248566 4651248
IBM 2011-06-28 160.927338 163.193115 160.621414 162.533463 5073100
IBM 2011-06-29 163.107071 163.346085 162.351822 163.040146 3992687
IBM 2011-06-30 163.585083 164.86615 163.240921 164.005737 5340039
IBM 2011-07-01 164.063095 166.969406 163.94838 166.864243 5420058
IBM 2011-07-05 165.889099 167.715103 165.889099 167.715103 4797479
IBM 2011-07-06 167.485657 169.952194 167.39006 169.894836 6156651
IBM 2011-07-07 169.005737 169.474182 168.374756 168.718933 6177258
IBM 2011-07-08 167.772461 168.728485 167.313583 168.728485 4602295
IBM 2011-07-11 167.20842 168.403442 166.931168 167.294449 4985759
IBM 2011-07-12 167.237091 167.657745 166.242828 166.395798 5268493
IBM 2011-07-13 167.20842 168.565964 166.347992 166.653915 4262241
IBM 2011-07-14 166.730408 168.355637 166.195023 166.567871 4825303
IBM 2011-07-15 167.380493 168.202682 166.414917 167.820267 5593067
IBM 2011-07-18 167.045883 168.699814 165.946457 167.571701 9288166
IBM 2011-07-19 170.879547 177.065002 170.793503 177.065002 13854898
IBM 2011-07-20 175.755264 176.309753 174.952194 175.573608 6172551
IBM 2011-07-21 175.516251 177.342255 174.856598 176.768646 5186486
IBM 2011-07-22 176.520081 177.466537 176.156784 177.036331 4723841
IBM 2011-07-25 175.803055 176.826004 175.219879 175.621414 5216402
IBM 2011-07-26 174.894836 175.956024 174.617584 174.885284 4556585
IBM 2011-07-27 174.005737 174.86615 172.973236 173.374756 6073913
IBM 2011-07-28 173.097519 175.210327 172.92543 173.804977 4684825
IBM 2011-07-29 172.332703 175.363297 171.826004 173.852768 6972218
IBM 2011-08-01 174.569794 175.611862 170.650101 172.801147 6111464
IBM 2011-08-02 172.036331 174.273422 170.038239 170.219879 6035838
IBM 2011-08-03 169.856598 171.347992 167.695984 170.965576 7031212
IBM 2011-08-04 168.738052 170.095596 163.652008 163.938812 11529326
IBM 2011-08-05 164.531555 166.558319 159.196945 165.372849 12417903
IBM 2011-08-08 161.40535 165.019119 158.699814 158.910141 16531925
IBM 2011-08-09 160.095596 163.527725 154.875717 163.107071 13093410
IBM 2011-08-10 160.783936 161.787766 154.732315 155.391968 14637306
IBM 2011-08-11 156.883362 161.347992 155.774384 159.397705 9597678
IBM 2011-08-12 161.089859 161.931168 158.537292 160.803055 5425602
IBM 2011-08-15 163.785858 166.347992 162.896744 165.382416 7997088
IBM 2011-08-16 164.617584 164.617584 161.567871 163.709366 5842328
IBM 2011-08-17 164.024857 165.382416 162.418732 163.938812 5365666
IBM 2011-08-18 159.005737 159.139572 153.116638 156.625244 15776400
IBM 2011-08-19 155.038239 156.730408 150.219879 150.611862 14715756
IBM 2011-08-22 154.254303 154.569794 150.688339 151.988525 7582559
IBM 2011-08-23 153.585083 157.351822 152.514343 157.093689 7241772
IBM 2011-08-24 156.912048 159.493301 156.166351 159.426392 6722642
IBM 2011-08-25 160.152969 161.118546 157.600388 158.298279 7062174
IBM 2011-08-26 157.600388 161.883362 156.099426 161.701721 6734357
IBM 2011-08-29 163.0784 165.124283 162.868073 165.028687 5536896
IBM 2011-08-30 164.493301 165.879547 163.365204 164.923523 4683674
IBM 2011-08-31 165.66922 166.080307 163.202682 164.349899 6353613
IBM 2011-09-01 165.114716 166.042068 162.638626 162.839386 5715239
IBM 2011-09-02 160.315491 161.500961 158.699814 159.636703 5208139
IBM 2011-09-06 155.889099 158.269592 155.066925 157.848953 6026215
IBM 2011-09-07 159.923523 160.516251 158.852768 159.952194 7109244
IBM 2011-09-08 159.655838 162.122375 157.839386 157.982788 6304451
IBM 2011-09-09 157.332703 157.92543 153.738052 154.273422 7054119
IBM 2011-09-12 153.001907 155.296371 151.778198 155.277252 5488571
IBM 2011-09-13 156.443588 156.711288 154.435944 156.242828 4941095
IBM 2011-09-14 156.797318 162.198853 154.86615 159.885284 7301812
IBM 2011-09-15 161.223709 162.676865 159.875717 162.60994 5715762
IBM 2011-09-16 163.79541 165.382416 162.27533 165.382416 11556313
IBM 2011-09-19 162.045883 166.223709 161.978973 165.516251 4974358
IBM 2011-09-20 165.936905 169.627151 165.105164 167.036331 6495242
IBM 2011-09-21 167.304016 169.856598 165.028687 165.411087 7367083
IBM 2011-09-22 160.927338 162.495224 159.177826 161.20459 8572598
IBM 2011-09-23 159.646271 162.084137 158.470367 161.892929 5843584
IBM 2011-09-26 163.441681 167.017212 162.39006 166.835571 7056002
IBM 2011-09-27 169.043976 171.72084 168.671127 169.894836 7990185
IBM 2011-09-28 170.143402 172.801147 169.292542 169.741867 8087881
IBM 2011-09-29 171.787766 172.954117 167.810699 171.290634 7263738
IBM 2011-09-30 168.269592 170.430206 167.065002 167.179733 8166540
IBM 2011-10-03 166.692154 170.095596 165.430206 165.66922 9458560
IBM 2011-10-04 163.99617 167.370941 161.453156 167.05545 9623200
IBM 2011-10-05 166.892929 169.502869 165.086044 169.072662 6120878
IBM 2011-10-06 169.034424 173.986618 167.934998 173.699814 7511221
IBM 2011-10-07 174.302109 175.640533 173.652008 174.369019 7157360
IBM 2011-10-10 174.952194 178.422562 174.856598 178.412994 6050901
IBM 2011-10-11 176.472275 177.820267 176.013382 176.864243 5575703
IBM 2011-10-12 177.896744 179.732315 177.485657 177.934998 5583757
IBM 2011-10-13 176.835571 179.254303 176.38623 178.604202 4601563
IBM 2011-10-14 179.913956 182.151047 179.474182 182.151047 5615137
IBM 2011-10-17 181.367111 181.797318 177.72467 178.384323 9194654
IBM 2011-10-18 170.172089 171.491394 168.499039 171.032501 16452952
IBM 2011-10-19 171.778198 171.902481 169.225616 169.588913 7016882
IBM 2011-10-20 170.296371 171.357559 168.422562 169.455063 7859435
IBM 2011-10-21 171.233276 173.680695 170.889099 173.642441 8424693
IBM 2011-10-24 173.527725 175.325043 172.676865 174.235184 6161568
IBM 2011-10-25 173.671127 174.923523 172.093689 172.428299 5620263
IBM 2011-10-26 173.747604 174.263855 171.156784 173.967499 5635534
IBM 2011-10-27 176.854691 178.776291 175.124283 177.705551 7382459
IBM 2011-10-28 177.40918 179.79924 177.131927 179.206497 5240251
IBM 2011-10-31 177.428299 178.690247 176.510513 176.510513 4926660
IBM 2011-11-01 173.565964 175.20076 172.79158 173.374756 6151735
IBM 2011-11-02 175.908218 177.103256 174.980881 175.831741 4326884
IBM 2011-11-03 176.988525 179.521988 175.927338 179.063095 5181361
IBM 2011-11-04 178.0784 178.910141 176.615677 178.183563 3386530
IBM 2011-11-07 178.030594 179.474182 176.625244 179.082214 3693217
IBM 2011-11-08 179.235184 179.617584 177.351822 179.015289 4529808
IBM 2011-11-09 176.099426 177.093689 173.193115 174.225616 5747561
IBM 2011-11-10 175.506699 176.644363 173.871887 175.286804 4060154
IBM 2011-11-11 177.122375 179.569794 176.998093 179.139572 3833904
IBM 2011-11-14 180.850861 181.491394 178.632889 179.110901 6316376
IBM 2011-11-15 179.244736 181.615677 177.476105 180.449326 4796224
IBM 2011-11-16 179.560226 181.548752 178.107071 178.412994 4829173
IBM 2011-11-17 178.59465 180.525818 175.325043 177.562134 6109163
IBM 2011-11-18 178.499039 178.747604 176.5392 177.093689 4645181
IBM 2011-11-21 175.305923 175.86998 172.084137 173.499039 5381775
IBM 2011-11-22 174.206497 174.933075 172.361374 173.336517 4370816
IBM 2011-11-23 172.72467 173.508606 169.713196 170.124283 5021741
IBM 2011-11-25 170.181641 171.663483 169.273422 169.273422 2335509
IBM 2011-11-28 174.674957 174.885284 172.72467 174.196945 4732313
IBM 2011-11-29 174.015289 175.248566 172.887192 172.982788 3830034
IBM 2011-11-30 176.453156 180.066925 176.108994 179.732315 8197293
IBM 2011-12-01 178.785858 181.634796 178.556412 181.118546 5082305
IBM 2011-12-02 181.567871 182.915863 181.118546 181.319305 5190461
IBM 2011-12-05 182.772461 185.095596 182.007645 182.447418 5961572
IBM 2011-12-06 182.265778 185.019119 181.950287 184.455063 4335565
IBM 2011-12-07 183.546844 186.328873 182.868073 185.516251 5315458
IBM 2011-12-08 184.015289 185.277252 182.667297 183.154877 4569974
IBM 2011-12-09 184.426392 186.300186 183.938812 186.00383 5070903
IBM 2011-12-12 185.124283 185.372849 182.810699 183.728485 3970721
IBM 2011-12-13 184.952194 185.755264 182.25621 182.74379 5238786
IBM 2011-12-14 181.491394 181.912048 179.732315 180.420654 5290354
IBM 2011-12-15 182.103256 182.79158 178.671127 179.235184 4680327
IBM 2011-12-16 179.741867 179.741867 173.910141 175.497131 12394472
IBM 2011-12-19 176.395798 176.567871 174.235184 174.847031 5271735
IBM 2011-12-20 177.342255 179.091782 176.634796 179.005737 4958145
IBM 2011-12-21 175.162521 175.430206 171.166351 173.489487 9709495
IBM 2011-12-22 174.674957 174.761002 173.040146 174.034424 5284392
IBM 2011-12-23 175.057358 176.72084 173.891006 176.625244 3192706
IBM 2011-12-27 176.835571 177.676865 176.281067 176.816437 2902859
IBM 2011-12-28 177.045883 177.246658 175.277252 175.898666 3004112
IBM 2011-12-29 175.975143 178.040146 175.917786 177.992355 3076914
IBM 2011-12-30 178.135757 178.27916 175.764816 175.793503 3693321
IBM 2012-01-03 178.518158 180.411087 177.820267 178.107071 5905716
IBM 2012-01-04 177.40918 178.135757 176.806885 177.380493 4546648
IBM 2012-01-05 176.682602 176.892929 175.047806 176.5392 4668403
IBM 2012-01-06 176.281067 176.367111 174.292542 174.512421 5122367
IBM 2012-01-09 174.187378 174.254303 172.342255 173.604202 5440455
IBM 2012-01-10 175.172089 175.640533 173.231354 173.336517 5398406
IBM 2012-01-11 172.782028 174.770554 172.562134 174.302109 4299897
IBM 2012-01-12 173.862335 173.910141 170.53537 172.60994 7197526
IBM 2012-01-13 171.587006 171.711288 169.550674 171.281067 5522043
IBM 2012-01-17 172.428299 173.99617 171.434036 172.084137 6279556
IBM 2012-01-18 171.9216 173.61377 171.606125 173.107071 4812228
IBM 2012-01-19 173.79541 174.340347 172.418732 172.581268 8961291
IBM 2012-01-20 177.600388 180.659653 176.625244 180.229446 13440786
IBM 2012-01-23 179.646271 182.141495 179.416824 181.625244 6016278
IBM 2012-01-24 180.33461 183.843216 180.229446 183.489487 5591602
IBM 2012-01-25 182.915863 183.785858 181.271515 183.298279 4560246
IBM 2012-01-26 183.355637 184.311661 182.093689 182.581268 4188916
IBM 2012-01-27 181.653915 183.336517 181.462708 182.084137 3514978
IBM 2012-01-30 181.061188 184.254303 179.942642 184.034424 4559514
IBM 2012-01-31 184.598465 184.608032 182.600388 184.13002 5048833
IBM 2012-02-01 184.713196 186.242828 183.94838 184.149139 5322885
IBM 2012-02-02 184.244736 184.827911 182.915863 183.107071 4087036
IBM 2012-02-03 184.445511 185.592728 184.072662 185.124283 4729698
IBM 2012-02-06 184.015289 185.238998 183.556412 184.340347 3807231
IBM 2012-02-07 183.986618 185.602295 183.527725 184.847031 3590918
IBM 2012-02-08 184.302109 185.066925 183.298279 184.46463 3978775
IBM 2012-02-09 184.541107 185.908218 184.082214 184.636703 4054714
IBM 2012-02-10 183.326965 183.967499 182.868073 183.957932 3547091
IBM 2012-02-13 184.808792 185.172089 183.307846 184.149139 2571905
IBM 2012-02-14 183.326965 184.13002 182.437866 183.766724 3554413
IBM 2012-02-15 183.852768 184.933075 182.848953 183.79541 4205861
IBM 2012-02-16 184.139572 184.751434 183.556412 184.531555 3687673
IBM 2012-02-17 185.191208 185.33461 183.843216 184.913956 3918839
IBM 2012-02-21 185.210327 185.697891 183.99617 184.885284 3445106
IBM 2012-02-22 184.541107 186.175903 184.273422 185.344162 3426487
IBM 2012-02-23 185.344162 190.468445 184.780121 188.919693 8402204
IBM 2012-02-24 189.655838 189.827911 187.963669 189.063095 3507447
IBM 2012-02-27 188.12619 189.971313 187.476105 188.843216 3931286
IBM 2012-02-28 189.053543 190.210327 188.747604 189.273422 3313100
IBM 2012-02-29 189.158707 190.411087 187.810699 188.0784 5352487
IBM 2012-03-01 188.556412 189.741867 188.269592 188.843216 3724074
IBM 2012-03-02 188.432129 190.143402 188.393875 190.066925 3898860
IBM 2012-03-05 189.636703 192.342255 189.579346 191.835571 7257148
IBM 2012-03-06 190.382416 190.860428 188.154877 188.585083 5454576
IBM 2012-03-07 189.378586 189.837479 188.632889 189.072662 3500857
IBM 2012-03-08 190.478012 191.195023 189.913956 191.022949 3290507
IBM 2012-03-09 191.185471 192.25621 190.936905 191.797318 3324397
IBM 2012-03-12 192.093689 192.705551 191.424469 192.160614 3263206
IBM 2012-03-13 192.848953 194.933075 192.74379 194.818359 5089836
IBM 2012-03-14 194.818359 196.128113 194.684509 195.71701 4814006
IBM 2012-03-15 195.927338 197.112808 195.736145 196.94072 3787671
IBM 2012-03-16 197.92543 198.393875 196.950287 196.950287 10080302
IBM 2012-03-19 196.663483 197.447418 195.506699 196.673035 3936307
IBM 2012-03-20 195.736145 195.984711 194.741867 195.267685 3865075
IBM 2012-03-21 195.33461 196.72084 195.315491 195.688339 3483075
IBM 2012-03-22 195.028687 196.931168 194.990433 196.453156 3459959
IBM 2012-03-23 196.835571 196.902481 195.564056 196.443588 3175865
IBM 2012-03-26 197.370941 198.776291 197.246658 198.632889 3575437
IBM 2012-03-27 199.292542 199.483749 197.896744 198.068832 2828907
IBM 2012-03-28 198.317398 199.512421 197.198853 198.173996 3415922
IBM 2012-03-29 197.026764 199.33078 196.959854 199.110901 3560270
IBM 2012-03-30 199.560226 199.923523 198.862335 199.474182 3363099
IBM 2012-04-02 199.770554 200.468445 198.938812 200.258133 3543743
IBM 2012-04-03 200.105164 201.424469 199.369019 200.286804 4279709
IBM 2012-04-04 197.151047 197.877625 196.166351 196.988525 4606584
IBM 2012-04-05 196.128113 196.634796 195.468445 196.434036 3984214
IBM 2012-04-09 195.411087 197.103256 194.426392 195.927338 3479937
IBM 2012-04-10 195.927338 196.692154 193.27916 193.432129 4323013
IBM 2012-04-11 195.019119 195.33461 193.556412 193.671127 3521045
IBM 2012-04-12 193.881454 196.520081 193.728485 196.290634 3064362
IBM 2012-04-13 195.33461 195.650101 193.881454 193.881454 3940282
IBM 2012-04-16 195.736145 196.912048 193.804977 193.804977 4002624
IBM 2012-04-17 195.573608 198.508606 195.172089 198.326965 6344513
IBM 2012-04-18 193.527725 195.095596 191.20459 191.328873 10620561
IBM 2012-04-19 191.233276 192.40918 188.833649 190.736145 6027993
IBM 2012-04-20 191.042068 191.319305 190.33461 190.822174 4977077
IBM 2012-04-23 189.187378 190.344162 188.135757 189.885284 3785265
IBM 2012-04-24 190.305923 193.575531 190.124283 191.20459 5885110
IBM 2012-04-25 193.135757 194.732315 192.92543 194.617584 4187556
IBM 2012-04-26 194.455063 197.141495 194.455063 196.5392 3454624
IBM 2012-04-27 197.39006 199.015289 196.854691 197.715103 3657757
IBM 2012-04-30 197.619507 198.814529 197.246658 197.973236 2900767
IBM 2012-05-01 198.068832 199.741867 197.619507 198.852768 2840831
IBM 2012-05-02 197.868073 199.110901 197.810699 198.910141 2468874
IBM 2012-05-03 199.110901 199.732315 197.466537 198.12619 2956624
IBM 2012-05-04 197.39006 198.001907 195.411087 195.975143 4208686
IBM 2012-05-07 194.990433 195.764816 193.977051 194.789673 3528576
IBM 2012-05-08 193.537292 194.13002 190.936905 192.619507 4060049
IBM 2012-05-09 191.195023 194.072662 190.305923 192.380493 3914655
IBM 2012-05-10 192.160614 194.311661 191.223709 191.778198 4006703
IBM 2012-05-11 191.166351 193.231354 191.156784 192.323135 2501509
IBM 2012-05-14 191.128113 191.883362 189.827911 190.66922 3168543
IBM 2012-05-15 190.66922 192.60994 190.019119 190.286804 3124820
IBM 2012-05-16 190.650101 192.495224 189.46463 190.946457 5231046
IBM 2012-05-17 190.889099 191.959854 188.94838 189.187378 5885110
IBM 2012-05-18 190.038239 190.038239 186.577438 187.265778 6001007
IBM 2012-05-21 187.361374 189.225616 186.07074 189.063095 4007958
IBM 2012-05-22 189.33078 189.541107 187.437866 188.164429 3731187
IBM 2012-05-23 186.931168 187.848953 184.703629 187.495224 4288600
IBM 2012-05-24 187.370941 187.648178 185.468445 187.466537 3733488
IBM 2012-05-25 186.529633 187.380493 185.468445 185.755264 3035387
IBM 2012-05-29 186.634796 189.369019 186.634796 187.820267 3784951
IBM 2012-05-30 186.233276 186.87381 185.248566 185.975143 3768215
IBM 2012-05-31 185.564056 186.357559 183.556412 184.416824 9714725
IBM 2012-06-01 181.759079 183.288712 180.305923 180.764816 5445894
IBM 2012-06-04 180.057358 181.05162 178.776291 180.248566 4837227
IBM 2012-06-05 179.655838 181.500961 179.311661 180.879547 3720099
IBM 2012-06-06 182.39006 185.468445 181.663483 185.458893 3808800
IBM 2012-06-07 186.692154 187.217972 185.411087 185.889099 3871351
IBM 2012-06-08 185.191208 186.558319 184.225616 186.558319 2593243
IBM 2012-06-11 187.954117 188.049713 183.910141 184.043976 3423872
IBM 2012-06-12 183.690247 186.108994 183.690247 185.994263 3162790
IBM 2012-06-13 185.812622 186.606125 183.891006 184.608032 3397094
IBM 2012-06-14 184.512421 187.217972 184.263855 186.520081 3749910
IBM 2012-06-15 187.456985 190.506699 186.806885 190.344162 6682894
IBM 2012-06-18 188.881454 190.860428 188.499039 189.569794 3534329
IBM 2012-06-19 190.086044 191.195023 190.057358 190.181641 3449290
IBM 2012-06-20 189.961761 190.956024 188.814529 190.038239 3533597
IBM 2012-06-21 190.315491 190.678772 184.694077 184.885284 4515164
IBM 2012-06-22 185.344162 186.309753 184.722748 185.181641 9228858
IBM 2012-06-25 184.015289 184.885284 183.250473 184.378586 3359334
IBM 2012-06-26 185.028687 185.162521 182.361374 183.508606 3593951
IBM 2012-06-27 183.690247 185.181641 182.504776 184.512421 2889784
IBM 2012-06-28 182.820267 183.632889 180.592728 182.982788 4149796
IBM 2012-06-29 185.994263 187.198853 183.94838 186.978973 5501542
IBM 2012-07-02 187.72467 188.527725 186.281067 187.217972 2957042
IBM 2012-07-03 186.864243 187.705551 186.338425 187.313583 1517118
IBM 2012-07-05 186.309753 188.193115 185.114716 186.701721 2813949
IBM 2012-07-06 185.391968 185.411087 181.395798 182.992355 5180733
IBM 2012-07-09 182.370941 182.600388 179.780121 181.328873 4171553
IBM 2012-07-10 181.931168 182.734222 177.437866 178.068832 4906054
IBM 2012-07-11 178.030594 179.120453 175.439774 177.103256 5707081
IBM 2012-07-12 176.147232 176.281067 173.852768 175.038239 5158140
IBM 2012-07-13 175.391968 178.135757 174.980881 177.829834 4113918
IBM 2012-07-16 177.418732 177.915863 176.462708 176.663483 3289042
IBM 2012-07-17 177.562134 178.097519 175.143402 175.573608 5395896
IBM 2012-07-18 176.05162 180.296371 175.478012 179.971313 8388397
IBM 2012-07-19 184.894836 188.193115 184.483749 186.749527 10873588
IBM 2012-07-20 185.554489 186.328873 183.718933 183.986618 5010026
IBM 2012-07-23 181.434036 182.887192 179.923523 182.437866 4084107
IBM 2012-07-24 182.523895 182.906311 180.267685 181.969406 3762567
IBM 2012-07-25 181.94072 184.292542 180.994263 182.676865 4010155
IBM 2012-07-26 184.980881 186.376678 184.101334 185.420654 3433913
IBM 2012-07-27 186.520081 188.728485 185.420654 187.753342 4369456
IBM 2012-07-30 187.686417 189.139572 187.304016 188.030594 2915202
IBM 2012-07-31 187.858505 188.891006 187.265778 187.361374 3668322
IBM 2012-08-01 188.298279 189.149139 186.156784 186.596558 2677028
IBM 2012-08-02 185.621414 187.954117 184.531555 185.898666 2941980
IBM 2012-08-03 187.839386 190.20076 187.533463 189.789673 3428893
IBM 2012-08-06 190.019119 191.147232 189.789673 190.019119 2445339
IBM 2012-08-07 190.659653 192.045883 190.057358 191.137665 3357032
IBM 2012-08-08 189.550674 190.908218 189.445511 190.277252 2163442
IBM 2012-08-09 189.885284 190.688339 189.187378 189.694077 2259465
IBM 2012-08-10 189.168259 190.602295 188.565964 190.525818 2720123
IBM 2012-08-13 190.13385 191.185471 189.091782 190.258133 2529542
IBM 2012-08-14 190.13385 190.564056 189.024857 189.569794 2680166
IBM 2012-08-15 190.152969 190.564056 189.216064 189.674957 2208943
IBM 2012-08-16 190.028687 192.466537 189.407272 192.007645 2855057
IBM 2012-08-17 192.237091 193.116638 191.835571 192.370941 2669183
IBM 2012-08-20 191.864243 192.284897 191.233276 191.682602 2443456
IBM 2012-08-21 192.151047 192.160614 189.646271 189.913956 3254420
IBM 2012-08-22 189.904404 189.913956 188.240921 188.575531 3447721
IBM 2012-08-23 188.374756 188.690247 186.845123 187.093689 2884240
IBM 2012-08-24 186.38623 189.397705 185.659653 189.072662 2760917
IBM 2012-08-27 189.254303 189.579346 187.007645 187.084137 2613745
IBM 2012-08-28 186.959854 187.485657 185.946457 186.300186 2656003
IBM 2012-08-29 186.548752 187.418732 186.328873 186.500961 2239904
IBM 2012-08-30 186.20459 186.87381 184.684509 184.86615 2866981
IBM 2012-08-31 185.764816 187.332703 184.952194 186.281067 3340192
IBM 2012-09-04 187.963669 188.499039 184.751434 185.984711 4722062
IBM 2012-09-05 185.860428 187.237091 185.363297 186.462708 3464875
IBM 2012-09-06 187.629059 190.688339 187.485657 190.344162 4112558
IBM 2012-09-07 190.363297 190.726578 189.369019 190.726578 3570730
IBM 2012-09-10 190.621414 192.94455 189.990433 192.112808 4401568
IBM 2012-09-11 191.730408 194.512421 191.692154 194.33078 4090488
IBM 2012-09-12 194.569794 195.650101 194.034424 194.808792 3435064
IBM 2012-09-13 195.391968 197.715103 194.512421 197.284897 4058062
IBM 2012-09-14 197.170166 198.518158 196.988525 197.715103 4243727
IBM 2012-09-17 196.510513 198.843216 196.510513 198.040146 3425755
IBM 2012-09-18 197.782028 198.738052 197.399612 197.963669 2590001
IBM 2012-09-19 198.422562 198.441681 196.950287 197.351822 2725458
IBM 2012-09-20 196.797318 197.887192 196.271515 197.112808 3911099
IBM 2012-09-21 198.240921 198.79541 196.864243 196.9216 13358989
IBM 2012-09-24 196.00383 196.998093 195.889099 196.261948 3672611
IBM 2012-09-25 196.558319 198.202682 195.936905 195.965576 3499079
IBM 2012-09-26 196.032501 196.9216 194.933075 195.028687 3580772
IBM 2012-09-27 195.382416 197.801147 195.162521 196.854691 2899407
IBM 2012-09-28 196.615677 199.158707 196.281067 198.326965 5136801
IBM 2012-10-01 198.862335 202.437866 198.79541 201.214142 5707917
IBM 2012-10-02 201.682602 202.170166 199.33078 200.611862 3473766
IBM 2012-10-03 200.707458 202.007645 200.095596 201.252396 3339146
IBM 2012-10-04 201.032501 201.692154 199.359467 201.137665 3093545
IBM 2012-10-05 201.864243 202.476105 200.822174 201.328873 2989886
IBM 2012-10-08 200.783936 201.376678 200.009567 200.592728 2073800
IBM 2012-10-09 200.71701 201.472275 198.565964 198.843216 3745098
IBM 2012-10-10 198.680695 199.072662 196.032501 196.768646 4209627
IBM 2012-10-11 197.485657 198.154877 196.587006 196.711288 3043860
IBM 2012-10-12 196.596558 198.814529 196.520081 198.661575 2836752
IBM 2012-10-15 199.694077 200.191208 198.680695 199.741867 3201701
IBM 2012-10-16 200.707458 201.72084 200.258133 201.72084 5891177
IBM 2012-10-17 192.361374 194.46463 189.818359 191.806885 13256899
IBM 2012-10-18 191.118546 191.338425 185.53537 186.38623 9723511
IBM 2012-10-19 186.701721 187.456985 184.684509 184.856598 6924834
IBM 2012-10-22 185.191208 186.118546 183.977051 185.850861 4605015
IBM 2012-10-23 185.019119 185.468445 182.543015 182.839386 4631060
IBM 2012-10-24 183.977051 184.789673 182.179733 182.332703 3909948
IBM 2012-10-25 182.992355 183.977051 182.323135 183.173996 3399082
IBM 2012-10-26 183.068832 185.344162 183.049713 184.770554 4190799
IBM 2012-10-31 186.233276 187.772461 185.114716 185.975143 6330706
IBM 2012-11-01 186.118546 189.187378 185.994263 188.479919 3931705
IBM 2012-11-02 188.843216 189.292542 184.789673 184.923523 4456065
IBM 2012-11-05 183.900574 186.395798 183.565964 185.602295 2862065
IBM 2012-11-06 186.673035 188.097519 186.118546 186.491394 3431926
IBM 2012-11-07 184.856598 185.162521 182.753342 182.753342 4964525
IBM 2012-11-08 182.982788 183.374756 181.730408 181.73996 3705141
IBM 2012-11-09 181.500961 183.212234 180.573608 181.300186 3840494
IBM 2012-11-12 181.673035 182.380493 179.168259 180.927338 3208500
IBM 2012-11-13 180.105164 182.485657 179.971313 180.038239 3563408
IBM 2012-11-14 180.822174 180.946457 177.131927 177.351822 4607002
IBM 2012-11-15 177.657745 178.967499 176.653915 177.676865 3568638
IBM 2012-11-16 178.135757 179.311661 176.959854 178.718933 4875197
IBM 2012-11-19 180.325043 182.017212 180.019119 181.978973 3753989
IBM 2012-11-20 181.529633 181.749527 179.971313 180.879547 3316029
IBM 2012-11-21 180.975143 182.495224 180.640533 181.9216 5428322
IBM 2012-11-23 182.600388 184.980881 182.40918 184.980881 4055970
IBM 2012-11-26 183.986618 184.86615 183.336517 184.397705 5449974
IBM 2012-11-27 183.632889 184.560226 182.600388 182.820267 3442281
IBM 2012-11-28 182.581268 183.59465 180.946457 183.537292 3769366
IBM 2012-11-29 184.273422 184.416824 181.835571 183.107071 4265483
IBM 2012-11-30 183.317398 183.556412 181.166351 181.711288 5163474
IBM 2012-12-03 182.370941 182.887192 180.076477 181.147232 3503682
IBM 2012-12-04 181.367111 182.361374 180.707458 181.032501 4174272
IBM 2012-12-05 180.697891 181.128113 178.718933 180.353729 4395397
IBM 2012-12-06 180.850861 181.816437 180.124283 181.357559 3364564
IBM 2012-12-07 181.778198 183.747604 181.749527 183.508606 4279500
IBM 2012-12-10 183.718933 185.028687 183.221802 184.149139 3596671
IBM 2012-12-11 184.684509 186.233276 184.655838 185.659653 4334624
IBM 2012-12-12 186.042068 186.185471 183.99617 184.46463 4437027
IBM 2012-12-13 183.728485 184.560226 182.954117 183.546844 3789867
IBM 2012-12-14 183.26004 184.894836 182.848953 183.326965 4002937
IBM 2012-12-17 183.326965 185.382416 183.326965 185.105164 3966850
IBM 2012-12-18 185.325043 187.304016 185.315491 187.084137 4315691
IBM 2012-12-19 186.864243 187.810699 186.424469 186.500961 4466943
IBM 2012-12-20 185.917786 186.376678 184.66539 186.20459 4376987
IBM 2012-12-21 184.608032 185.946457 183.145309 184.913956 8603664
IBM 2012-12-24 184.560226 185.305923 183.575531 183.938812 1706235
IBM 2012-12-26 183.757172 185.019119 182.552582 183.508606 2904219
IBM 2012-12-27 183.107071 184.780121 182.313583 184.235184 4150110
IBM 2012-12-28 182.705551 183.766724 181.481842 181.481842 3699284
IBM 2012-12-31 180.908218 183.250473 180.53537 183.12619 4900405
IBM 2013-01-02 185.554489 187.715103 185.277252 187.715103 4428869
IBM 2013-01-03 187.065002 187.657745 185.889099 186.682602 3812356
IBM 2013-01-04 185.650101 185.908218 184.302109 185.458893 3535689
IBM 2013-01-07 184.894836 185.258133 183.881454 184.646271 2993966
IBM 2013-01-08 184.435944 184.79924 183.173996 184.388138 3166137
IBM 2013-01-09 184.971313 184.980881 183.221802 183.862335 3359752
IBM 2013-01-10 184.177826 184.474182 182.868073 184.397705 3774073
IBM 2013-01-11 185.611862 186.424469 184.416824 185.898666 4058898
IBM 2013-01-14 184.340347 184.780121 183.317398 184.149139 4364121
IBM 2013-01-15 182.896744 184.254303 182.017212 184.034424 4364017
IBM 2013-01-16 183.556412 184.684509 182.934998 184.120453 3099193
IBM 2013-01-17 185.325043 185.908218 184.741867 185.13385 4060154
IBM 2013-01-18 185.497131 186.424469 185.277252 185.917786 4769342
IBM 2013-01-22 185.812622 187.456985 185.478012 187.456985 7502226
IBM 2013-01-23 194.550674 199.407272 194.416824 195.71701 13106903
IBM 2013-01-24 194.942642 196.042068 194.149139 195.430206 4651771
IBM 2013-01-25 195.458893 196.156784 195.152969 195.956024 3513409
IBM 2013-01-28 195.841293 197.151047 195.305923 195.917786 2953590
IBM 2013-01-29 195.353729 196.682602 194.684509 194.933075 3783487
IBM 2013-01-30 194.732315 195.86998 194.254303 194.569794 3136326
IBM 2013-01-31 194.378586 195.478012 194.034424 194.139572 3233604
IBM 2013-02-01 195.650101 196.319305 194.875717 196.156784 3525752
IBM 2013-02-04 195.210327 196.00383 194.617584 194.827911 3335485
IBM 2013-02-05 195.325043 195.745697 193.604202 193.871887 3804197
IBM 2013-02-06 191.577438 192.437866 190.783936 192.179733 3790913
IBM 2013-02-07 191.797318 192.07457 189.942642 190.956024 3218228
IBM 2013-02-08 191.175903 193.202682 190.898666 192.810699 3026392
IBM 2013-02-11 192.141495 193.068832 190.965576 191.357559 3080156
IBM 2013-02-12 191.214142 191.912048 190.267685 191.242828 2575043
IBM 2013-02-13 191.826004 192.112808 190.793503 191.290634 2269611
IBM 2013-02-14 190.946457 191.510513 190.497131 190.86998 3445733
IBM 2013-02-15 191.185471 192.399612 191.032501 192.141495 3794679
IBM 2013-02-19 191.778198 193.011475 191.414917 191.510513 3136222
IBM 2013-02-20 191.797318 192.848953 190.114716 190.544937 3886308
IBM 2013-02-21 189.894836 190.315491 189.397705 189.608032 4103353
IBM 2013-02-22 190.468445 192.246658 190.095596 192.246658 3250863
IBM 2013-02-25 192.801147 193.585083 188.824097 188.824097 4021661
IBM 2013-02-26 189.894836 191.108994 189.139572 190.382416 3547614
IBM 2013-02-27 190.143402 193.833649 189.86615 193.432129 4377615
IBM 2013-02-28 193.288712 194.187378 191.959854 191.998093 4904903
IBM 2013-03-01 191.826004 194.015289 190.592728 193.986618 3460482
IBM 2013-03-04 193.680695 196.166351 193.642441 196.166351 3863296
IBM 2013-03-05 196.806885 198.565964 196.644363 197.447418 3982959
IBM 2013-03-06 197.92543 199.321228 197.571701 199.216064 3760161
IBM 2013-03-07 199.13002 200.382416 199.082214 200.210327 4063082
IBM 2013-03-08 200.621414 201.472275 200.219879 201.128113 3870723
IBM 2013-03-11 200.803055 200.956024 199.847031 200.841293 3189986
IBM 2013-03-12 200.191208 201.462708 199.894836 201.290634 3756814
IBM 2013-03-13 200.956024 203.021027 200.544937 202.734222 3510271
IBM 2013-03-14 202.820267 206.367111 202.820267 206.309753 5758753
IBM 2013-03-15 205.908218 206.40535 204.024857 205.468445 8295094
IBM 2013-03-18 203.537292 205.066925 203.288712 203.833649 3144276
IBM 2013-03-19 204.713196 205.659653 202.514343 204.053543 3345736
IBM 2013-03-20 205.315491 206.328873 204.875717 205.602295 3157874
IBM 2013-03-21 203.59465 203.632889 200.86998 202.92543 6098598
IBM 2013-03-22 202.877625 203.79541 202.313583 202.753342 3170949
IBM 2013-03-25 203.193115 203.451248 200.812622 201.472275 3391655
IBM 2013-03-26 202.456985 203.154877 202.198853 203.021027 2406114
IBM 2013-03-27 201.682602 202.829834 200.860428 201.615677 3371676
IBM 2013-03-28 200.602295 204.053543 200.516251 203.919693 3922395
IBM 2013-04-01 203.441681 204.110901 201.959854 203.040146 2243147
IBM 2013-04-02 203.556412 205.267685 202.265778 204.933075 3260173
IBM 2013-04-03 204.894836 205.439774 203.27916 203.307846 3272725
IBM 2013-04-04 203.412994 203.565964 200.803055 202.017212 3880137
IBM 2013-04-05 199.904404 200.611862 197.265778 200.20076 4338808
IBM 2013-04-08 199.875717 200.114716 198.212234 200.114716 2459355
IBM 2013-04-09 200.344162 200.764816 199.435944 200.019119 2695856
IBM 2013-04-10 202.543015 203.164429 201.214142 202.676865 3686313
IBM 2013-04-11 202.198853 203.718933 201.577438 203.556412 3823758
IBM 2013-04-12 201.520081 202.189301 200.554489 202.084137 3311008
IBM 2013-04-15 201.185471 202.380493 200.057358 200.057358 4412133
IBM 2013-04-16 201.567871 202.676865 200.0 202.676865 2991037
IBM 2013-04-17 201.271515 201.806885 200.286804 200.449326 3420211
IBM 2013-04-18 200.86998 201.00383 197.084137 198.040146 6801092
IBM 2013-04-19 187.131927 187.858505 181.414917 181.644363 19713962
IBM 2013-04-22 182.74379 182.963669 179.426392 179.569794 10298288
IBM 2013-04-23 180.946457 184.082214 180.315491 183.183563 6585721
IBM 2013-04-24 183.709366 184.034424 182.686417 183.27916 3863819
IBM 2013-04-25 184.216064 186.587006 183.862335 185.420654 4864841
IBM 2013-04-26 185.621414 186.147232 184.751434 185.764816 3650854
IBM 2013-04-29 186.214142 190.898666 186.089859 190.391968 6205290
IBM 2013-04-30 190.372849 193.680695 188.671127 193.632889 7886735
IBM 2013-05-01 192.992355 193.27916 190.439774 190.850861 5124459
IBM 2013-05-02 191.319305 193.527725 190.965576 193.489487 4126575
IBM 2013-05-03 194.971313 196.290634 194.789673 195.516251 4699364
IBM 2013-05-06 194.827911 195.019119 192.657745 193.862335 5048519
IBM 2013-05-07 193.891006 194.770554 192.782028 194.674957 3609746
IBM 2013-05-08 194.015289 195.841293 193.604202 195.812622 3767378
IBM 2013-05-09 195.688339 195.984711 193.804977 194.302109 3705246
IBM 2013-05-10 194.426392 195.53537 193.900574 195.478012 3430043
IBM 2013-05-13 195.20076 195.478012 193.326965 193.565964 3816226
IBM 2013-05-14 193.202682 194.713196 193.193115 194.273422 3869886
IBM 2013-05-15 193.355637 194.722748 193.154877 194.378586 4213393
IBM 2013-05-16 195.028687 197.504776 195.028687 195.688339 4714322
IBM 2013-05-17 196.223709 200.286804 195.975143 199.273422 5966489
IBM 2013-05-20 198.871887 199.952194 198.298279 198.470367 3780767
IBM 2013-05-21 198.12619 200.267685 197.896744 199.474182 3120113
IBM 2013-05-22 199.33078 200.908218 197.05545 197.887192 5425393
IBM 2013-05-23 196.443588 199.435944 196.108994 197.093689 5417339
IBM 2013-05-24 195.688339 197.351822 195.430206 196.673035 3447407
IBM 2013-05-28 198.317398 199.416824 198.049713 198.642441 4196029
IBM 2013-05-29 197.151047 199.254303 196.978973 198.776291 3597612
IBM 2013-05-30 197.868073 201.711288 197.868073 200.152969 4602086
IBM 2013-05-31 199.416824 202.657745 198.871887 198.871887 5176654
IBM 2013-06-03 199.091782 200.812622 198.212234 199.761002 3474812
IBM 2013-06-04 199.426392 199.808792 196.061188 197.122375 3763822
IBM 2013-06-05 196.137665 197.217972 193.499039 193.824097 4409308
IBM 2013-06-06 194.072662 195.219879 192.60994 194.837479 3848652
IBM 2013-06-07 195.841293 197.27533 195.13385 197.27533 3089256
IBM 2013-06-10 197.868073 197.877625 195.889099 196.00383 2774306
IBM 2013-06-11 194.235184 196.892929 193.604202 195.009567 2943862
IBM 2013-06-12 195.592728 196.20459 191.692154 192.351822 3566651
IBM 2013-06-13 192.170166 195.411087 191.529633 194.808792 3032877
IBM 2013-06-14 195.0 195.736145 192.934998 193.307846 2933507
IBM 2013-06-17 194.493301 196.147232 193.642441 194.110901 3368015
IBM 2013-06-18 194.091782 197.026764 193.94838 195.860428 3428579
IBM 2013-06-19 195.449326 196.013382 193.049713 193.05928 2977021
IBM 2013-06-20 191.845123 192.829834 188.604202 188.671127 4722481
IBM 2013-06-21 189.770554 189.789673 185.028687 186.864243 9324881
IBM 2013-06-24 185.458893 186.338425 182.92543 185.028687 4556585
IBM 2013-06-25 186.72084 186.988525 184.655838 186.40535 4023125
IBM 2013-06-26 187.351822 187.600388 185.946457 186.290634 3472929
IBM 2013-06-27 187.428299 188.240921 186.701721 187.045883 3675853
IBM 2013-06-28 183.298279 184.187378 180.124283 182.705551 10518367
IBM 2013-07-01 183.699814 185.277252 182.715103 182.868073 4646750
IBM 2013-07-02 182.39006 184.732315 181.892929 183.0784 3825954
IBM 2013-07-03 182.581268 185.678772 182.131927 184.751434 1958740
IBM 2013-07-05 185.936905 186.577438 183.891006 186.357559 2516048
IBM 2013-07-08 186.998093 187.170166 186.05162 186.40535 3083085
IBM 2013-07-09 183.441681 184.321228 182.39006 182.887192 5443593
IBM 2013-07-10 183.087952 184.923523 182.858505 183.79541 4071032
IBM 2013-07-11 185.258133 185.573608 184.139572 184.321228 4369665
IBM 2013-07-12 184.579346 185.181641 183.164429 183.623322 4701456
IBM 2013-07-15 183.957932 186.319305 183.250473 185.468445 5935736
IBM 2013-07-16 185.506699 186.022949 184.206497 185.325043 3917584
IBM 2013-07-17 186.156784 186.319305 184.541107 185.994263 7184346
IBM 2013-07-18 189.550674 192.103256 187.370941 189.28299 8779496
IBM 2013-07-19 189.206497 189.28299 184.741867 185.028687 7319490
IBM 2013-07-22 184.894836 187.179733 184.780121 185.554489 3554308
IBM 2013-07-23 185.66922 187.79158 185.564056 186.40535 2995535
IBM 2013-07-24 187.332703 188.623322 187.246658 187.963669 3093963
IBM 2013-07-25 187.667297 189.13002 187.05545 188.546844 3152958
IBM 2013-07-26 187.94455 188.690247 186.424469 188.671127 2599415
IBM 2013-07-29 188.173996 188.518158 186.931168 187.581268 2210930
IBM 2013-07-30 188.326965 189.13002 187.198853 187.39006 2785707
IBM 2013-07-31 185.936905 188.250473 185.936905 186.462708 3985260
IBM 2013-08-01 188.001907 188.499039 186.816437 187.198853 3010074
IBM 2013-08-02 186.902481 186.902481 184.722748 186.577438 4052204
IBM 2013-08-05 186.577438 187.265778 185.803055 186.902481 2605481
IBM 2013-08-06 183.804977 184.043976 181.902481 182.59082 6211671
IBM 2013-08-07 181.261948 181.577438 179.780121 180.267685 4081178
IBM 2013-08-08 181.118546 181.520081 178.575531 179.66539 4756790
IBM 2013-08-09 179.732315 180.841293 178.776291 179.560226 3399082
IBM 2013-08-12 178.747604 181.223709 178.671127 180.774384 3165719
IBM 2013-08-13 181.20459 181.634796 179.311661 180.13385 3705873
IBM 2013-08-14 180.286804 180.621414 179.063095 179.28299 3025346
IBM 2013-08-15 178.040146 178.776291 177.294449 177.619507 3862250
IBM 2013-08-16 177.380493 178.26004 177.189301 177.189301 3584014
IBM 2013-08-19 177.151047 178.298279 175.889099 176.128113 3398349
IBM 2013-08-20 176.261948 177.466537 175.114716 176.443588 3261219
IBM 2013-08-21 176.548752 178.365204 176.175903 176.730408 3714346
IBM 2013-08-22 177.485657 178.05928 176.147232 177.045883 2462598
IBM 2013-08-23 177.189301 177.571701 176.453156 177.265778 2398164
IBM 2013-08-26 177.122375 178.776291 176.558319 176.615677 2270238
IBM 2013-08-27 175.554489 176.38623 174.541107 174.703629 3337472
IBM 2013-08-28 174.646271 175.401535 173.135757 174.149139 4162243
IBM 2013-08-29 173.957932 175.621414 173.4608 174.608032 3118021
IBM 2013-08-30 174.713196 174.942642 173.527725 174.254303 2856626
IBM 2013-09-03 175.554489 176.214142 174.483749 175.86998 3647611
IBM 2013-09-04 175.506699 176.089859 174.292542 175.076477 2717403
IBM 2013-09-05 175.286804 176.864243 175.019119 176.05162 2999510
IBM 2013-09-06 176.529633 176.854691 174.617584 174.980881 3037061
IBM 2013-09-09 175.602295 177.332703 175.248566 176.845123 3155991
IBM 2013-09-10 178.967499 179.397705 178.173996 178.393875 3294482
IBM 2013-09-11 178.61377 182.476105 178.604202 182.313583 5191193
IBM 2013-09-12 182.562134 182.906311 181.500961 182.342255 3509121
IBM 2013-09-13 182.801147 184.608032 182.600388 183.718933 3881078
IBM 2013-09-16 185.181641 186.242828 184.139572 184.655838 4081910
IBM 2013-09-17 184.913956 185.611862 183.393875 183.709366 3065721
IBM 2013-09-18 184.13002 186.319305 183.556412 185.86998 4018523
IBM 2013-09-19 185.640533 186.319305 184.722748 184.885284 3324293
IBM 2013-09-20 185.430206 185.879547 181.663483 181.663483 8918091
IBM 2013-09-23 181.701721 183.94838 181.00383 182.59082 3494477
IBM 2013-09-24 182.533463 183.135757 181.319305 181.615677 3227224
IBM 2013-09-25 181.778198 182.237091 180.210327 181.137665 2776607
IBM 2013-09-26 181.73996 183.326965 181.128113 181.854691 2189906
IBM 2013-09-27 180.564056 180.630981 178.250473 178.699814 4085153
IBM 2013-09-30 177.399612 178.527725 176.233276 177.036331 4161197
IBM 2013-10-01 177.189301 178.441681 176.529633 178.183563 2804535
IBM 2013-10-02 177.380493 178.116638 176.300186 176.826004 3783487
IBM 2013-10-03 176.577438 176.826004 174.952194 175.774384 3359543
IBM 2013-10-04 176.07074 176.988525 175.506699 176.00383 2995326
IBM 2013-10-07 173.852768 175.248566 173.852768 174.005737 4148854
IBM 2013-10-08 173.891006 173.986618 170.850861 170.860428 5834902
IBM 2013-10-09 171.481842 173.680695 171.223709 173.346085 4626981
IBM 2013-10-10 175.114716 176.644363 174.340347 176.644363 3827209
IBM 2013-10-11 177.103256 178.040146 176.022949 177.973236 3381300
IBM 2013-10-14 177.25621 178.766724 176.309753 178.747604 2785603
IBM 2013-10-15 177.571701 177.762909 176.118546 176.5392 3519895
IBM 2013-10-16 177.265778 178.518158 176.854691 178.518158 7027028
IBM 2013-10-17 166.195023 169.216064 164.980881 167.141495 23397869
IBM 2013-10-18 167.112808 167.304016 165.630981 166.137665 11033208
IBM 2013-10-21 166.749527 167.065002 165.038239 165.258133 7425240
IBM 2013-10-22 165.726578 167.848953 165.344162 167.27533 7298256
IBM 2013-10-23 167.39006 168.250473 166.730408 168.040146 5658232
IBM 2013-10-24 168.671127 170.066925 168.499039 169.980881 5787832
IBM 2013-10-25 170.583176 171.223709 168.508606 169.072662 5065569
IBM 2013-10-28 169.254303 170.066925 168.451248 169.550674 3883484
IBM 2013-10-29 169.808792 174.302109 169.694077 174.110901 9314212
IBM 2013-10-30 173.699814 174.168259 171.950287 172.227539 5516290
IBM 2013-10-31 171.749527 173.680695 171.166351 171.328873 4516733
IBM 2013-11-01 171.902481 172.40918 171.013382 171.347992 3812147
IBM 2013-11-04 171.988525 172.848953 171.453156 172.342255 3643532
IBM 2013-11-05 171.644363 171.892929 169.894836 170.028687 6377253
IBM 2013-11-06 170.086044 171.845123 169.961761 171.309753 4770492
IBM 2013-11-07 171.701721 173.412994 171.701721 172.084137 5459597
IBM 2013-11-08 170.965576 172.160614 169.550674 172.07457 6563650
IBM 2013-11-11 172.265778 175.325043 172.122375 174.837479 5462526
IBM 2013-11-12 174.502869 175.956024 174.244736 175.019119 4454391
IBM 2013-11-13 174.254303 175.478012 173.604202 175.478012 4920802
IBM 2013-11-14 172.543015 175.143402 171.759079 174.196945 6612289
IBM 2013-11-15 174.359467 175.219879 173.193115 175.13385 5414201
IBM 2013-11-18 175.449326 176.854691 175.210327 176.357559 5590765
IBM 2013-11-19 176.510513 178.011475 176.05162 177.103256 4787542
IBM 2013-11-20 177.07457 178.049713 176.529633 177.045883 3813507
IBM 2013-11-21 177.380493 177.581268 175.344162 176.032501 4664637
IBM 2013-11-22 175.430206 176.854691 172.007645 173.326965 7960269
IBM 2013-11-25 172.323135 172.801147 170.0 171.07074 7491347
IBM 2013-11-26 170.812622 171.07074 169.512421 169.512421 6020776
IBM 2013-11-27 170.009567 172.25621 170.0 171.099426 4807939
IBM 2013-11-29 171.328873 172.810699 171.128113 171.778198 3002543
IBM 2013-12-02 171.567871 171.692154 169.33078 169.674957 4769760
IBM 2013-12-03 169.216064 170.391968 167.915863 168.336517 6133744
IBM 2013-12-04 167.657745 169.694077 167.456985 168.011475 5509700
IBM 2013-12-05 168.403442 169.082214 167.571701 168.336517 4586605
IBM 2013-12-06 168.92926 170.172089 168.269592 169.856598 4957831
IBM 2013-12-09 170.162521 170.315491 169.053543 169.655838 3971244
IBM 2013-12-10 169.120453 169.856598 168.317398 169.33078 4317679
IBM 2013-12-11 169.216064 169.942642 167.399612 167.495224 4278558
IBM 2013-12-12 167.361374 168.068832 165.678772 165.745697 5932494
IBM 2013-12-13 165.889099 166.711288 165.13385 165.20076 4376882
IBM 2013-12-16 165.602295 170.506699 165.13385 170.028687 7862782
IBM 2013-12-17 169.560226 169.684509 167.418732 168.030594 5723607
IBM 2013-12-18 168.690247 170.879547 167.160614 170.841293 5959794
IBM 2013-12-19 170.057358 172.600388 170.057358 172.294449 6199642
IBM 2013-12-20 172.198853 173.99617 172.103256 172.103256 8005561
IBM 2013-12-23 173.087952 174.885284 172.667297 174.216064 4267575
IBM 2013-12-24 173.957932 175.430206 173.910141 175.162521 1687826
IBM 2013-12-26 175.487579 177.399612 175.439774 177.198853 3478682
IBM 2013-12-27 177.667297 178.298279 176.443588 176.94072 3537154
IBM 2013-12-30 177.170166 178.489487 176.548752 178.212234 3157456
IBM 2013-12-31 178.288712 179.531555 178.107071 179.321228 3786206
IBM 2014-01-02 178.977051 179.158707 177.05545 177.370941 4755639
IBM 2014-01-03 177.657745 179.110901 177.151047 178.432129 4250107
IBM 2014-01-06 178.919693 179.120453 177.151047 177.820267 4254919
IBM 2014-01-07 178.193115 181.978973 178.183563 181.367111 6205186
IBM 2014-01-08 181.00383 181.089859 179.024857 179.703629 4815470
IBM 2014-01-09 180.707458 181.166351 178.346085 179.139572 4520080
IBM 2014-01-10 180.028687 180.277252 178.087952 179.024857 4207430
IBM 2014-01-13 178.068832 178.728485 175.774384 176.061188 6050796
IBM 2014-01-14 176.9216 178.231354 175.793503 177.74379 4831683
IBM 2014-01-15 177.648178 180.353729 177.332703 179.483749 5038059
IBM 2014-01-16 179.28299 180.678772 178.585083 180.458893 4989734
IBM 2014-01-17 179.770554 182.418732 179.598465 181.730408 7996252
IBM 2014-01-21 181.864243 182.017212 178.575531 180.143402 11585810
IBM 2014-01-22 173.307846 175.430206 171.768646 174.235184 14430721
IBM 2014-01-23 173.451248 175.640533 172.762909 174.694077 7294699
IBM 2014-01-24 173.27916 174.770554 171.73996 171.73996 7207568
IBM 2014-01-27 171.711288 171.749527 169.847031 170.076477 5448196
IBM 2014-01-28 170.219879 170.602295 168.412994 169.072662 5578632
IBM 2014-01-29 168.240921 170.678772 168.154877 168.642441 5199561
IBM 2014-01-30 169.378586 170.038239 168.604202 169.560226 5076970
IBM 2014-01-31 168.365204 170.019119 167.629059 168.910141 5432296
IBM 2014-02-03 168.27916 168.27916 165.124283 165.296371 7517393
IBM 2014-02-04 165.898666 166.108994 164.780121 165.238998 4549891
IBM 2014-02-05 164.617584 167.27533 164.617584 166.577438 4929066
IBM 2014-02-06 166.319305 167.160614 166.147232 166.988525 4489641
IBM 2014-02-07 167.915863 169.751434 167.370941 169.455063 4908773
IBM 2014-02-10 169.187378 169.837479 168.499039 169.349899 3703258
IBM 2014-02-11 169.034424 172.456985 169.024857 171.797318 4861076
IBM 2014-02-12 171.625244 173.27916 171.376678 172.313583 4166218
IBM 2014-02-13 170.382416 174.340347 170.038239 173.843216 4688172
IBM 2014-02-14 173.288712 176.319305 173.030594 175.611862 4874255
IBM 2014-02-18 175.124283 175.908218 174.302109 175.13385 4639219
IBM 2014-02-19 174.703629 177.485657 174.388138 174.904404 4886389
IBM 2014-02-20 174.913956 176.730408 174.751434 176.156784 5196737
IBM 2014-02-21 176.147232 177.543015 174.588913 174.751434 5961468
IBM 2014-02-24 174.780121 177.017212 174.780121 175.382416 4806684
IBM 2014-02-25 175.449326 176.481842 174.837479 175.172089 4081806
IBM 2014-02-26 175.850861 177.131927 175.487579 175.965576 3912772
IBM 2014-02-27 175.745697 177.772461 175.726578 177.122375 4003879
IBM 2014-02-28 177.227539 177.934998 175.573608 177.026764 4882623
IBM 2014-03-03 175.267685 176.520081 174.780121 176.156784 4131805
IBM 2014-03-04 177.638626 178.92926 177.514343 178.240921 4950718
IBM 2014-03-05 178.365204 179.684509 178.202682 178.910141 3645519
IBM 2014-03-06 179.13002 180.105164 178.680695 179.388138 3992896
IBM 2014-03-07 180.066925 180.611862 178.94838 179.426392 4307219
IBM 2014-03-10 179.302109 180.086044 177.676865 178.193115 4802395
IBM 2014-03-11 179.168259 180.162521 177.858505 178.546844 4424057
IBM 2014-03-12 177.829834 179.206497 177.715103 178.030594 5055318
IBM 2014-03-13 178.212234 178.776291 175.630981 175.812622 5139207
IBM 2014-03-14 175.803055 176.185471 174.196945 174.196945 5742854
IBM 2014-03-17 174.627151 178.154877 174.627151 177.638626 5165253
IBM 2014-03-18 177.810699 179.636703 177.380493 178.59465 4143520
IBM 2014-03-19 177.437866 178.489487 175.430206 176.587006 4522799
IBM 2014-03-20 176.357559 179.980881 176.07074 179.636703 5295480
IBM 2014-03-21 180.210327 180.401535 178.202682 178.4608 13111819
IBM 2014-03-24 179.187378 181.108994 179.13002 179.971313 6002471
IBM 2014-03-25 180.458893 186.806885 180.401535 186.462708 11414684
IBM 2014-03-26 186.40535 187.026764 183.518158 184.149139 7166878
IBM 2014-03-27 183.470367 184.196945 180.994263 181.481842 7079014
IBM 2014-03-28 181.587006 184.149139 180.793503 182.07457 5433342
IBM 2014-03-31 183.212234 185.248566 182.982788 184.024857 8930016
IBM 2014-04-01 184.627151 186.548752 184.302109 185.946457 5642229
IBM 2014-04-02 185.697891 185.946457 184.024857 185.038239 5150609
IBM 2014-04-03 184.703629 184.875717 183.891006 184.216064 4279291
IBM 2014-04-04 184.627151 185.439774 182.868073 183.336517 6370035
IBM 2014-04-07 183.288712 186.72084 183.145309 185.965576 7050563
IBM 2014-04-08 185.363297 185.630981 184.216064 184.789673 5360750
IBM 2014-04-09 185.353729 188.336517 185.086044 187.992355 5732185
IBM 2014-04-10 187.437866 190.449326 187.05545 187.07457 8805123
IBM 2014-04-11 186.462708 188.336517 185.726578 186.606125 5057410
IBM 2014-04-14 187.60994 189.521988 187.265778 189.072662 5680931
IBM 2014-04-15 187.361374 188.728485 186.826004 188.355637 5597460
IBM 2014-04-16 189.340347 189.971313 186.424469 187.762909 8919556
IBM 2014-04-17 179.015289 182.313583 178.785858 181.653915 11767082
IBM 2014-04-21 181.453156 184.33078 181.395798 183.814529 5669006
IBM 2014-04-22 183.565964 184.512421 182.79158 183.699814 4057016
IBM 2014-04-23 183.355637 183.94838 181.749527 183.298279 4954274
IBM 2014-04-24 183.766724 183.766724 181.673035 181.854691 4609827
IBM 2014-04-25 182.160614 182.284897 180.793503 181.290634 4049066
IBM 2014-04-28 182.734222 185.458893 182.198853 184.646271 5897662
IBM 2014-04-29 185.076477 187.323135 184.904404 186.529633 4839110
IBM 2014-04-30 185.831741 188.202682 185.803055 187.829834 4400313
IBM 2014-05-01 187.676865 188.087952 184.655838 185.019119 3843004
IBM 2014-05-02 185.229446 185.315491 182.839386 183.021027 3190195
IBM 2014-05-05 182.648178 183.068832 181.453156 182.848953 2324317
IBM 2014-05-06 182.533463 182.552582 180.927338 181.673035 3335380
IBM 2014-05-07 181.013382 181.931168 178.709366 180.975143 3996766
IBM 2014-05-08 180.841293 182.189301 179.952194 180.602295 2543767
IBM 2014-05-09 180.66922 182.20842 180.086044 181.72084 2365634
IBM 2014-05-12 182.715103 184.531555 182.543015 184.101334 3951160
IBM 2014-05-13 184.311661 184.541107 183.326965 183.738052 2329024
IBM 2014-05-14 183.470367 183.546844 179.894836 180.420654 5493069
IBM 2014-05-15 180.755264 180.764816 177.992355 178.26004 4395501
IBM 2014-05-16 178.0784 179.168259 177.753342 178.833649 4131177
IBM 2014-05-19 178.403442 178.900574 177.858505 178.776291 3421152
IBM 2014-05-20 178.05928 178.489487 176.577438 176.759079 3165719
IBM 2014-05-21 177.676865 178.92926 176.816437 178.193115 3125448
IBM 2014-05-22 178.250473 178.250473 176.892929 177.514343 2320028
IBM 2014-05-23 177.667297 177.954117 177.160614 177.762909 2680793
IBM 2014-05-27 176.673035 177.485657 175.841293 176.653915 5014315
IBM 2014-05-28 176.367111 176.749527 174.894836 175.028687 3892794
IBM 2014-05-29 175.564056 175.697891 174.311661 175.678772 2886855
IBM 2014-05-30 175.315491 176.453156 174.46463 176.252396 4833043
IBM 2014-06-02 176.634796 178.087952 176.548752 177.523895 3347723
IBM 2014-06-03 177.39006 177.59082 176.022949 176.261948 2632887
IBM 2014-06-04 176.587006 177.294449 176.099426 176.395798 2486133
IBM 2014-06-05 176.5392 177.906311 175.831741 177.801147 2983401
IBM 2014-06-06 178.269592 179.397705 177.72467 178.173996 3448348
IBM 2014-06-09 178.030594 179.388138 177.782028 178.030594 2853906
IBM 2014-06-10 178.011475 178.030594 175.736145 176.185471 4346025
IBM 2014-06-11 175.53537 176.099426 174.005737 174.235184 4248538
IBM 2014-06-12 174.455063 174.521988 172.954117 173.250473 4628864
IBM 2014-06-13 173.99617 174.952194 173.537292 174.531555 2901186
IBM 2014-06-16 174.378586 174.674957 173.269592 174.33078 3719785
IBM 2014-06-17 173.900574 174.770554 173.575531 174.244736 2574101
IBM 2014-06-18 174.034424 175.53537 173.79541 175.525818 4112663
IBM 2014-06-19 176.022949 176.357559 174.340347 174.780121 3714451
IBM 2014-06-20 174.560226 174.636703 173.422562 173.565964 11178393
IBM 2014-06-23 173.919693 174.235184 173.040146 174.13002 3380358
IBM 2014-06-24 173.518158 174.952194 172.705551 172.92543 4053668
IBM 2014-06-25 172.323135 173.011475 172.141495 172.772461 2889889
IBM 2014-06-26 172.915863 173.393875 171.38623 172.437866 3408391
IBM 2014-06-27 171.864243 174.435944 171.759079 173.718933 4785973
IBM 2014-06-30 173.355637 173.92926 172.332703 173.298279 4418095
IBM 2014-07-01 173.709366 179.034424 173.709366 178.154877 6948683
IBM 2014-07-02 178.145309 180.678772 177.982788 180.105164 5327278
IBM 2014-07-03 180.105164 180.506699 179.110901 180.238998 2533830
IBM 2014-07-07 179.359467 179.990433 179.196945 179.770554 3094800
IBM 2014-07-08 179.397705 179.808792 178.173996 178.986618 3279315
IBM 2014-07-09 179.426392 180.592728 178.671127 180.13385 3461842
IBM 2014-07-10 178.240921 179.780121 178.021027 179.445511 3323979
IBM 2014-07-11 179.474182 180.066925 178.499039 179.732315 2513015
IBM 2014-07-14 180.258133 182.065002 180.238998 181.510513 4708151
IBM 2014-07-15 181.20459 181.72084 179.933075 180.20076 5088476
IBM 2014-07-16 183.785858 184.856598 182.370941 183.900574 8171980
IBM 2014-07-17 183.900574 187.332703 183.556412 184.024857 9280426
IBM 2014-07-18 183.518158 184.933075 181.644363 184.034424 8542054
IBM 2014-07-21 182.887192 183.269592 180.927338 182.456985 4345502
IBM 2014-07-22 183.164429 186.156784 183.135757 185.554489 5076238
IBM 2014-07-23 185.573608 186.328873 185.057358 185.114716 3749073
IBM 2014-07-24 185.420654 187.017212 185.229446 186.653915 3778884
IBM 2014-07-25 186.711288 187.284897 185.267685 185.850861 3531714
IBM 2014-07-28 185.755264 187.762909 185.13385 187.170166 3391550
IBM 2014-07-29 186.711288 187.27533 185.984711 186.013382 3414249
IBM 2014-07-30 186.615677 187.370941 184.416824 185.468445 4125215
IBM 2014-07-31 184.359467 185.745697 183.116638 183.240921 4401045
IBM 2014-08-01 182.122375 183.0784 180.554489 180.831741 5419431
IBM 2014-08-04 181.022949 181.596558 180.305923 181.300186 2223691
IBM 2014-08-05 180.449326 180.879547 178.240921 178.871887 3460063
IBM 2014-08-06 177.20842 178.661575 176.328873 177.79158 4023962
IBM 2014-08-07 178.432129 178.470367 175.506699 176.195023 2833196
IBM 2014-08-08 176.290634 178.4608 175.506699 178.422562 2909449
IBM 2014-08-11 179.550674 180.076477 178.087952 179.225616 2643451
IBM 2014-08-12 179.206497 180.391968 178.59465 179.101334 1944096
IBM 2014-08-13 179.732315 180.191208 179.13002 179.684509 1877570
IBM 2014-08-14 179.321228 179.894836 178.709366 179.617584 2018257
IBM 2014-08-15 179.588913 180.573608 178.575531 179.139572 2944281
IBM 2014-08-18 179.827911 181.462708 179.502869 181.032501 2531634
IBM 2014-08-19 181.682602 181.883362 181.032501 181.711288 2133945
IBM 2014-08-20 181.510513 182.017212 180.927338 181.73996 2277770
IBM 2014-08-21 182.504776 183.623322 182.122375 182.820267 2611339
IBM 2014-08-22 182.380493 183.441681 181.9216 182.036331 2029554
IBM 2014-08-25 182.973236 183.374756 182.323135 182.753342 1802886
IBM 2014-08-26 182.619507 185.019119 182.619507 184.502869 3321468
IBM 2014-08-27 184.541107 185.592728 183.135757 183.79541 2290949
IBM 2014-08-28 183.049713 183.843216 182.27533 183.556412 1572766
IBM 2014-08-29 183.824097 184.273422 182.734222 183.843216 3043232
IBM 2014-09-02 184.206497 184.483749 182.533463 183.135757 2802966
IBM 2014-09-03 183.92926 184.46463 183.422562 183.508606 1906649
IBM 2014-09-04 183.26004 184.216064 181.701721 182.294449 2996790
IBM 2014-09-05 182.151047 183.317398 181.730408 182.79158 2364169
IBM 2014-09-08 182.361374 182.79158 181.175903 181.778198 2640313
IBM 2014-09-09 181.969406 182.351822 181.434036 181.634796 2514166
IBM 2014-09-10 181.759079 183.699814 181.73996 183.116638 2891144
IBM 2014-09-11 182.676865 184.302109 181.759079 183.288712 2404231
IBM 2014-09-12 183.049713 183.173996 182.189301 182.868073 3034446
IBM 2014-09-15 183.001907 184.024857 182.198853 183.374756 2569394
IBM 2014-09-16 182.839386 185.057358 182.428299 184.474182 2679329
IBM 2014-09-17 184.722748 185.124283 183.843216 184.321228 3358497
IBM 2014-09-18 184.311661 185.592728 184.235184 185.229446 3099612
IBM 2014-09-19 185.984711 186.424469 184.694077 185.468445 9259192
IBM 2014-09-22 185.20076 185.602295 184.158707 184.617584 3470628
IBM 2014-09-23 184.273422 184.579346 183.097519 183.193115 3453683
IBM 2014-09-24 182.600388 183.986618 181.529633 183.852768 3224400
IBM 2014-09-25 183.604202 184.034424 180.659653 180.697891 4342364
IBM 2014-09-26 180.621414 181.959854 180.315491 181.701721 2608619
IBM 2014-09-29 180.219879 181.606125 179.847031 181.300186 2443770
IBM 2014-09-30 181.300186 182.456985 180.831741 181.481842 3067500
IBM 2014-10-01 181.558319 182.026764 178.575531 178.938812 3894467
IBM 2014-10-02 179.407272 179.521988 178.049713 178.690247 2388123
IBM 2014-10-03 179.837479 181.042068 179.311661 180.372849 3212789
IBM 2014-10-06 181.347992 182.495224 180.411087 180.726578 2196077
IBM 2014-10-07 179.512421 179.847031 177.380493 177.543015 3128900
IBM 2014-10-08 177.79158 181.261948 177.447418 181.032501 3122101
IBM 2014-10-09 180.803055 181.166351 177.906311 178.221802 2746168
IBM 2014-10-10 177.686417 179.483749 176.959854 177.753342 5324349
IBM 2014-10-13 177.332703 178.441681 175.353729 175.449326 3762148
IBM 2014-10-14 176.759079 177.552582 175.516251 175.71701 4105236
IBM 2014-10-15 174.435944 175.707458 170.889099 173.757172 7213007
IBM 2014-10-16 171.892929 173.499039 170.831741 171.931168 5835216
IBM 2014-10-17 173.269592 174.79924 172.294449 174.043976 4550309
IBM 2014-10-20 159.512421 162.839386 159.359467 161.663483 24493659
IBM 2014-10-21 159.082214 159.349899 154.569794 156.05162 21913491
IBM 2014-10-22 155.267685 158.135757 154.015289 154.674957 11594701
IBM 2014-10-23 154.990433 155.66922 154.435944 155.047806 7948972
IBM 2014-10-24 154.952194 155.296371 154.349899 154.952194 6958097
IBM 2014-10-27 154.875717 155.745697 154.694077 154.751434 5218599
IBM 2014-10-28 154.875717 156.40535 154.684509 156.40535 8258484
IBM 2014-10-29 157.103256 157.380493 155.602295 156.271515 4957308
IBM 2014-10-30 156.309753 157.380493 155.850861 157.122375 4075216
IBM 2014-10-31 158.202682 158.307846 156.424469 157.170166 6085628
IBM 2014-11-03 157.026764 157.304016 156.195023 157.131927 4903857
IBM 2014-11-04 157.112808 157.131927 155.105164 155.497131 4442257
IBM 2014-11-05 155.956024 156.347992 154.455063 154.703629 4293516
IBM 2014-11-06 154.187378 154.426392 153.011475 154.359467 4254710
IBM 2014-11-07 154.321228 155.076477 153.776291 154.942642 3655561
IBM 2014-11-10 154.780121 157.237091 154.502869 156.300186 5186277
IBM 2014-11-11 156.500961 156.692154 155.449326 156.118546 3696982
IBM 2014-11-12 155.143402 155.831741 154.646271 154.79924 3533597
IBM 2014-11-13 154.875717 155.640533 154.684509 155.630981 3388726
IBM 2014-11-14 154.971313 157.25621 154.579346 156.94072 5207406
IBM 2014-11-17 156.94072 157.715103 156.520081 156.94072 5019649
IBM 2014-11-18 157.485657 157.504776 154.770554 154.770554 5658965
IBM 2014-11-19 154.923523 154.971313 153.881454 154.33078 3977520
IBM 2014-11-20 153.871887 154.397705 152.772461 153.575531 4375523
IBM 2014-11-21 154.713196 154.827911 153.680695 153.843216 4264437
IBM 2014-11-24 154.435944 156.653915 153.977051 155.019119 6923474
IBM 2014-11-25 155.497131 156.309753 154.455063 154.646271 4249270
IBM 2014-11-26 154.808792 154.971313 153.92926 154.827911 4148436
IBM 2014-11-28 155.592728 156.185471 154.340347 155.038239 2516153
IBM 2014-12-01 154.531555 156.137665 154.254303 154.435944 4360146
IBM 2014-12-02 155.325043 155.573608 154.531555 155.516251 3625122
IBM 2014-12-03 155.325043 157.284897 154.875717 157.284897 6724839
IBM 2014-12-04 156.797318 157.265778 155.841293 156.835571 4036932
IBM 2014-12-05 156.414917 157.265778 155.745697 156.089859 3152121
IBM 2014-12-08 156.108994 156.108994 154.435944 154.741867 2982146
IBM 2014-12-09 153.766724 155.850861 153.728485 155.822174 4038815
IBM 2014-12-10 155.841293 156.147232 152.992355 153.451248 4260149
IBM 2014-12-11 153.747604 155.764816 153.4608 153.986618 4173122
IBM 2014-12-12 153.202682 153.441681 148.499039 148.546844 9007838
IBM 2014-12-15 149.072662 149.847031 146.118546 146.328873 6799314
IBM 2014-12-16 145.344162 148.0784 143.881454 144.751434 7094600
IBM 2014-12-17 144.856598 146.567871 144.46463 145.248566 5367026
IBM 2014-12-18 146.826004 150.745697 146.558319 150.745697 7638310
IBM 2014-12-19 150.564056 153.355637 150.564056 151.5392 9272685
IBM 2014-12-22 151.367111 154.789673 151.367111 154.340347 4897895
IBM 2014-12-23 155.095596 155.736145 154.502869 155.105164 4229292
IBM 2014-12-24 155.71701 155.822174 154.502869 154.703629 1954033
IBM 2014-12-26 155.13385 155.917786 154.885284 155.20076 2000161
IBM 2014-12-29 154.875717 155.20076 152.437866 153.451248 3485063
IBM 2014-12-30 152.982788 153.747604 152.762909 153.011475 2960075
IBM 2014-12-31 153.355637 154.397705 153.326965 153.384323 4196447
IBM 2015-01-02 154.216064 156.128113 153.919693 154.933075 5779673
IBM 2015-01-05 154.177826 154.177826 152.189301 152.495224 5104898
IBM 2015-01-06 152.648178 152.92543 148.346085 149.206497 6429448
IBM 2015-01-07 150.286804 150.286804 147.25621 148.231354 4918083
IBM 2015-01-08 149.369019 152.045883 148.709366 151.453156 4431693
IBM 2015-01-09 151.453156 153.288712 150.33461 152.112808 4694762
IBM 2015-01-12 152.007645 152.246658 148.910141 149.560226 4380230
IBM 2015-01-13 150.344162 152.934998 148.833649 149.913956 4578865
IBM 2015-01-14 148.049713 149.608032 146.978973 148.94838 4906054
IBM 2015-01-15 149.79924 150.066925 147.380493 147.772461 4443826
IBM 2015-01-16 147.05545 150.697891 147.05545 150.229446 6020776
IBM 2015-01-20 149.808792 150.411087 147.25621 150.047806 8778869
IBM 2015-01-21 146.300186 147.705551 144.426392 145.401535 12444367
IBM 2015-01-22 145.258133 148.871887 145.086044 148.556412 6401625
IBM 2015-01-23 148.212234 150.66922 148.0784 149.015289 5057201
IBM 2015-01-26 151.300186 152.447418 148.919693 149.483749 8250953
IBM 2015-01-27 148.12619 148.269592 145.879547 146.912048 5919942
IBM 2015-01-28 147.227539 147.734222 144.885284 144.885284 4702711
IBM 2015-01-29 144.722748 148.738052 142.94455 148.642441 8703557
IBM 2015-01-30 147.141495 148.412994 146.309753 146.567871 6865526
IBM 2015-02-02 147.227539 147.858505 144.847031 147.858505 4928961
IBM 2015-02-03 147.94455 151.625244 147.94455 151.500961 5794212
IBM 2015-02-04 150.296371 151.730408 149.808792 150.057358 3847711
IBM 2015-02-05 150.372849 151.615677 150.238998 150.965576 5495266
IBM 2015-02-06 150.420654 151.128113 149.359467 149.827911 3406299
IBM 2015-02-09 149.139572 150.573608 148.565964 148.900574 3198354
IBM 2015-02-10 149.847031 151.587006 148.26004 151.587006 4644868
IBM 2015-02-11 150.822174 152.093689 150.258133 151.242828 3793528
IBM 2015-02-12 151.73996 152.485657 151.137665 151.548752 3486423
IBM 2015-02-13 151.797318 153.728485 151.663483 153.346085 3877417
IBM 2015-02-17 152.72467 154.311661 152.705551 153.881454 3027647
IBM 2015-02-18 154.741867 155.325043 153.575531 155.057358 4558886
IBM 2015-02-19 154.923523 157.25621 154.340347 156.682602 3665602
IBM 2015-02-20 156.443588 157.112808 154.961761 156.453156 3507238
IBM 2015-02-23 157.007645 157.170166 155.353729 155.745697 2839262
IBM 2015-02-24 155.344162 157.734222 154.407272 157.581268 4917874
IBM 2015-02-25 157.686417 157.705551 155.430206 155.650101 4188812
IBM 2015-02-26 156.5392 156.9216 152.74379 153.79541 7437897
IBM 2015-02-27 153.79541 155.152969 153.116638 154.818359 4612860
IBM 2015-03-02 154.818359 154.818359 152.782028 153.422562 6190123
IBM 2015-03-03 153.221802 154.636703 152.963669 153.94838 3383182
IBM 2015-03-04 153.479919 153.499039 151.73996 152.40918 3800746
IBM 2015-03-05 152.829834 154.397705 152.676865 154.091782 3966118
IBM 2015-03-06 153.145309 154.340347 151.108994 151.529633 4749049
IBM 2015-03-09 151.242828 154.063095 151.242828 153.699814 5432819
IBM 2015-03-10 152.581268 153.183563 150.86998 150.86998 4812646
IBM 2015-03-11 151.596558 152.141495 149.082214 149.904404 5972555
IBM 2015-03-12 149.397705 151.73996 149.397705 151.032501 4777396
IBM 2015-03-13 150.53537 150.592728 146.653915 147.495224 6343049
IBM 2015-03-16 148.231354 150.181641 147.992355 150.172089 3922082
IBM 2015-03-17 149.33078 150.372849 148.537292 150.057358 3464038
IBM 2015-03-18 149.952194 153.632889 148.94838 152.782028 6002785
IBM 2015-03-19 152.676865 153.843216 151.826004 152.782028 4057016
IBM 2015-03-20 153.871887 155.831741 153.298279 155.71701 9420694
IBM 2015-03-23 155.611862 158.0784 155.573608 157.39006 6202885
IBM 2015-03-24 157.543015 157.638626 155.736145 155.831741 4546021
IBM 2015-03-25 155.908218 155.908218 152.198853 152.198853 5678629
IBM 2015-03-26 152.265778 154.158707 151.9216 153.527725 4598216
IBM 2015-03-27 153.718933 153.824097 152.227539 153.346085 3637883
IBM 2015-03-30 154.216064 156.40535 154.158707 155.516251 4328348
IBM 2015-03-31 153.99617 155.191208 153.346085 153.441681 4451148
IBM 2015-04-01 153.183563 153.556412 151.424469 152.179733 3871037
IBM 2015-04-02 152.504776 155.391968 151.902481 153.393875 4886494
IBM 2015-04-06 152.667297 155.640533 151.72084 154.913956 3625122
IBM 2015-04-07 154.560226 156.634796 154.512421 154.942642 3292808
IBM 2015-04-08 154.608032 156.357559 153.92926 154.732315 2640418
IBM 2015-04-09 154.588913 155.325043 153.652008 155.20076 2367621
IBM 2015-04-10 155.20076 156.147232 154.158707 155.697891 2631422
IBM 2015-04-13 155.229446 156.787766 155.219879 155.238998 4046869
IBM 2015-04-14 155.277252 155.583176 153.718933 155.162521 2844388
IBM 2015-04-15 155.478012 157.705551 155.353729 156.912048 3659745
IBM 2015-04-16 156.128113 156.768646 155.391968 155.956024 3281197
IBM 2015-04-17 154.636703 154.741867 152.992355 153.604202 4512862
IBM 2015-04-20 154.971313 159.311661 154.780121 158.852768 10051223
IBM 2015-04-21 158.766724 160.019119 156.835571 157.036331 10129046
IBM 2015-04-22 157.160614 158.699814 155.726578 158.087952 4209941
IBM 2015-04-23 157.963669 164.349899 157.877625 162.753342 8614438
IBM 2015-04-24 162.74379 163.336517 161.319305 162.313583 4067266
IBM 2015-04-27 163.374756 163.94838 162.810699 163.221802 3314356
IBM 2015-04-28 163.317398 167.007645 162.543015 166.271515 6084268
IBM 2015-04-29 165.774384 167.428299 165.20076 166.730408 4726246
IBM 2015-04-30 166.128113 166.615677 162.810699 163.757172 5295793
IBM 2015-05-01 165.583176 166.347992 164.837479 166.032501 3464457
IBM 2015-05-04 166.797318 168.546844 166.061188 166.319305 4213288
IBM 2015-05-05 165.879547 166.567871 164.397705 165.468445 3758906
IBM 2015-05-06 165.296371 166.395798 161.434036 162.571701 3778780
IBM 2015-05-07 162.170166 164.416824 161.606125 163.470367 2585712
IBM 2015-05-08 165.33461 165.707458 164.66539 165.086044 3234860
IBM 2015-05-11 165.057358 165.382416 163.346085 163.59465 2783406
IBM 2015-05-12 163.049713 163.94838 161.414917 163.049713 3098670
IBM 2015-05-13 163.709366 165.143402 163.240921 164.703629 2570545
IBM 2015-05-14 165.86998 166.730408 165.602295 166.395798 2551299
IBM 2015-05-15 166.261948 166.73996 165.009567 165.640533 3050764
IBM 2015-05-18 165.812622 165.860428 164.722748 165.449326 2061248
IBM 2015-05-19 165.363297 166.108994 164.369019 165.850861 2639058
IBM 2015-05-20 165.707458 166.768646 164.875717 166.118546 2406114
IBM 2015-05-21 165.697891 166.481842 165.430206 165.71701 2401198
IBM 2015-05-22 165.430206 165.764816 164.617584 164.646271 2980786
IBM 2015-05-26 164.541107 164.550674 161.692154 162.648178 4031493
IBM 2015-05-27 163.632889 164.894836 162.992355 164.435944 2891562
IBM 2015-05-28 163.910141 164.28299 163.154877 164.158707 1811044
IBM 2015-05-29 163.814529 163.814529 162.189301 162.189301 4280232
IBM 2015-06-01 162.72467 163.518158 161.596558 162.695984 3122833
IBM 2015-06-02 162.198853 162.954117 161.022949 162.189301 2689684
IBM 2015-06-03 163.001907 164.015289 162.170166 162.447418 2229026
IBM 2015-06-04 162.07457 163.097519 160.544937 160.975143 3220948
IBM 2015-06-05 160.850861 161.481842 159.847031 160.038239 3243123
IBM 2015-06-08 159.818359 159.923523 157.762909 158.068832 3931600
IBM 2015-06-09 158.068832 158.718933 156.185471 158.393875 3552111
IBM 2015-06-10 159.168259 161.94072 158.757172 161.491394 4895803
IBM 2015-06-11 161.816437 162.94455 161.128113 161.357559 3623344
IBM 2015-06-12 160.831741 160.898666 159.359467 159.646271 3206095
IBM 2015-06-15 159.646271 159.646271 157.026764 158.94838 4441002
IBM 2015-06-16 159.015289 160.038239 158.61377 159.502869 3399291
IBM 2015-06-17 159.655838 160.468445 158.79541 159.818359 2994698
IBM 2015-06-18 159.703629 161.300186 159.703629 160.850861 3484121
IBM 2015-06-19 160.248566 161.013382 159.435944 159.646271 7399404
IBM 2015-06-22 160.277252 160.936905 159.847031 160.353729 2443247
IBM 2015-06-23 160.975143 162.495224 160.20076 161.20459 3871874
IBM 2015-06-24 161.290634 161.414917 159.493301 159.627151 3711313
IBM 2015-06-25 160.420654 160.736145 158.776291 158.776291 2519709
IBM 2015-06-26 158.919693 159.474182 157.963669 158.183563 9357516
IBM 2015-06-29 156.711288 158.0784 155.726578 155.803055 3467176
IBM 2015-06-30 156.778198 156.787766 154.990433 155.506699 3762776
IBM 2015-07-01 156.759079 158.326965 156.40535 157.25621 3362367
IBM 2015-07-02 157.79158 158.049713 157.189301 157.829834 2983924
IBM 2015-07-06 156.625244 157.963669 156.328873 157.485657 3221471
IBM 2015-07-07 157.686417 158.0784 155.095596 157.74379 3713195
IBM 2015-07-08 156.787766 157.686417 155.525818 155.984711 2904010
IBM 2015-07-09 158.068832 158.231354 156.500961 156.644363 4392886
IBM 2015-07-10 158.374756 160.038239 158.240921 159.608032 4747062
IBM 2015-07-13 160.544937 162.418732 160.152969 161.931168 4423534
IBM 2015-07-14 161.978973 162.084137 160.841293 161.195023 3164464
IBM 2015-07-15 161.07074 161.826004 160.611862 161.118546 2089908
IBM 2015-07-16 162.017212 163.565964 161.72084 163.479919 3692275
IBM 2015-07-17 162.839386 164.933075 162.619507 164.923523 4556794
IBM 2015-07-20 165.191208 166.137665 164.569794 165.602295 7717179
IBM 2015-07-21 157.112808 159.034424 154.894836 155.898666 14384906
IBM 2015-07-22 155.573608 155.898666 152.676865 153.298279 7512163
IBM 2015-07-23 153.221802 155.592728 152.801147 154.617584 5265773
IBM 2015-07-24 154.196945 154.808792 152.399612 152.72467 3951997
IBM 2015-07-27 152.007645 153.135757 151.625244 152.07457 3876685
IBM 2015-07-28 152.877625 153.145309 151.529633 153.011475 2846166
IBM 2015-07-29 152.963669 154.397705 152.380493 154.005737 3533806
IBM 2015-07-30 153.441681 154.302109 152.72467 153.881454 2086456
IBM 2015-07-31 154.302109 154.933075 153.565964 154.86615 3744889
IBM 2015-08-03 154.588913 154.732315 150.956024 151.730408 4828022
IBM 2015-08-04 151.434036 151.835571 149.971313 150.66922 5502588
IBM 2015-08-05 152.103256 152.523895 150.554489 150.956024 3632549
IBM 2015-08-06 150.219879 150.611862 149.311661 149.445511 3143021
IBM 2015-08-07 149.034424 149.378586 147.552582 148.298279 3969465
IBM 2015-08-10 149.875717 150.544937 149.254303 149.856598 4825616
IBM 2015-08-11 149.101334 149.13002 148.049713 148.671127 3312787
IBM 2015-08-12 147.476105 149.636703 147.179733 149.292542 3724074
IBM 2015-08-13 149.196945 149.225616 147.533463 148.250473 2649936
IBM 2015-08-14 148.183563 149.340347 147.782028 148.900574 3374814
IBM 2015-08-17 148.374756 149.79924 147.896744 149.435944 2353082
IBM 2015-08-18 148.671127 149.636703 148.422562 149.149139 2111142
IBM 2015-08-19 148.326965 148.824097 146.663483 147.170166 4399894
IBM 2015-08-20 146.022949 147.141495 145.793503 145.946457 4196029
IBM 2015-08-21 144.837479 146.453156 142.160614 142.304016 7700757
IBM 2015-08-24 137.160614 141.261948 136.711288 137.160614 10658426
IBM 2015-08-25 140.478012 140.640533 134.435944 134.761002 7398567
IBM 2015-08-26 137.753342 140.516251 135.889099 140.248566 6508003
IBM 2015-08-27 141.969406 142.418732 139.254303 142.007645 5205524
IBM 2015-08-28 141.252396 141.682602 140.707458 141.472275 4263810
IBM 2015-08-31 140.898666 141.87381 139.827911 141.38623 4281383
IBM 2015-09-01 138.537292 138.604202 135.611862 136.40535 5514512
IBM 2015-09-02 138.374756 138.699814 136.883362 138.671127 4447592
IBM 2015-09-03 139.627151 141.520081 139.359467 140.325043 3769261
IBM 2015-09-04 138.212234 139.005737 137.017212 137.380493 4394351
IBM 2015-09-08 139.445511 140.860428 139.254303 140.755264 4114232
IBM 2015-09-09 142.198853 142.485657 138.479919 138.671127 3564559
IBM 2015-09-10 139.435944 140.688339 138.154877 139.770554 3620938
IBM 2015-09-11 139.493301 141.013382 139.263855 140.889099 3258395
IBM 2015-09-14 140.889099 140.889099 139.015289 139.244736 3375128
IBM 2015-09-15 140.152969 141.424469 139.349899 141.042068 2842087
IBM 2015-09-16 141.338425 142.342255 141.05162 141.883362 2927963
IBM 2015-09-17 141.587006 143.097519 140.822174 141.625244 4187138
IBM 2015-09-18 139.627151 139.952194 137.648178 138.154877 8342687
IBM 2015-09-21 138.99617 140.516251 138.546844 140.038239 4000950
IBM 2015-09-22 138.26004 138.680695 137.447418 138.0784 3728049
IBM 2015-09-23 137.868073 138.212234 136.472275 137.342255 2797213
IBM 2015-09-24 136.328873 138.690247 135.707458 138.05928 3431194
IBM 2015-09-25 139.149139 139.837479 138.173996 139.024857 3634222
IBM 2015-09-28 138.068832 138.986618 136.20459 136.252396 4515896
IBM 2015-09-29 135.745697 136.38623 134.942642 136.20459 4982621
IBM 2015-09-30 137.370941 139.302109 137.342255 138.59465 4127725
IBM 2015-10-01 138.919693 139.263855 135.363297 137.27533 4059421
IBM 2015-10-02 134.847031 138.231354 134.378586 138.221802 3194902
IBM 2015-10-05 139.407272 143.298279 139.407272 142.485657 5367863
IBM 2015-10-06 142.504776 143.546844 141.959854 142.237091 3156933
IBM 2015-10-07 143.441681 144.101334 142.313583 143.489487 3117917
IBM 2015-10-08 143.107071 146.290634 142.72467 145.583176 5014942
IBM 2015-10-09 145.755264 146.414917 144.617584 145.688339 3693531
IBM 2015-10-12 145.697891 145.86998 144.216064 144.493301 3376070
IBM 2015-10-13 144.149139 144.149139 142.619507 143.040146 4095822
IBM 2015-10-14 143.021027 144.024857 142.466537 143.412994 3507238
IBM 2015-10-15 144.273422 144.588913 142.045883 143.489487 3636105
IBM 2015-10-16 143.833649 144.550674 142.695984 143.776291 3643950
IBM 2015-10-19 143.26004 143.374756 141.854691 142.657745 8320616
IBM 2015-10-20 136.223709 136.596558 134.101334 134.455063 16762778
IBM 2015-10-21 134.082214 136.38623 133.173996 134.722748 7312168
IBM 2015-10-22 135.506699 138.690247 135.391968 137.753342 5840027
IBM 2015-10-23 138.250473 139.091782 137.380493 138.317398 5617438
IBM 2015-10-26 138.384323 138.623322 136.912048 137.342255 3649912
IBM 2015-10-27 137.198853 137.504776 131.290634 131.797318 15698891
IBM 2015-10-28 131.854691 135.019119 131.453156 134.636703 8902924
IBM 2015-10-29 134.187378 134.627151 132.906311 134.369019 3881078
IBM 2015-10-30 134.263855 135.114716 133.747604 133.919693 4167264
IBM 2015-11-02 134.321228 134.340347 133.432129 134.196945 3998021
IBM 2015-11-03 133.862335 136.520081 133.747604 135.640533 4549472
IBM 2015-11-04 136.281067 136.376678 135.086044 135.401535 3678677
IBM 2015-11-05 135.382416 136.118546 133.489487 133.738052 5331357
IBM 2015-11-06 132.504776 133.412994 131.806885 132.170166 4963165
IBM 2015-11-09 131.854691 132.007645 128.94838 129.359467 8447078
IBM 2015-11-10 129.407272 129.770554 128.221802 129.512421 4728757
IBM 2015-11-11 130.105164 130.210327 128.585083 129.082214 3310381
IBM 2015-11-12 128.776291 128.776291 127.160614 127.189293 4917664
IBM 2015-11-13 127.103249 127.151054 125.86042 125.956024 4826035
IBM 2015-11-16 125.994263 128.193115 125.994263 127.829826 4383577
IBM 2015-11-17 128.317398 128.891006 127.447418 127.93499 2944595
IBM 2015-11-18 128.862335 129.933075 128.355637 129.847031 4340063
IBM 2015-11-19 130.219879 131.682602 130.028687 130.726578 4972266
IBM 2015-11-20 131.328873 132.810699 131.214142 132.40918 5414514
IBM 2015-11-23 132.437866 132.762909 131.089859 132.370941 5374243
IBM 2015-11-24 131.596558 133.212234 131.271515 132.504776 3564454
IBM 2015-11-25 132.284897 132.342255 131.338425 131.931168 3387157
IBM 2015-11-27 131.931168 132.705551 131.175903 132.370941 1480927
IBM 2015-11-30 132.514343 133.747604 132.428299 133.288712 4754698
IBM 2015-12-01 133.441681 135.181641 133.441681 135.066925 4388075
IBM 2015-12-02 134.732315 135.0 133.365204 133.556412 3896768
IBM 2015-12-03 133.938812 134.541107 132.112808 132.810699 6181442
IBM 2015-12-04 132.017212 134.818359 131.9216 134.254303 4781894
IBM 2015-12-07 133.99617 134.235184 132.705551 133.412994 3430252
IBM 2015-12-08 132.198853 132.94455 131.481842 131.978973 4084839
IBM 2015-12-09 131.338425 133.690247 130.238998 130.602295 4827290
IBM 2015-12-10 131.00383 131.787766 129.751434 130.764816 4416526
IBM 2015-12-11 129.28299 129.483749 128.021027 128.652008 5579155
IBM 2015-12-14 129.359467 130.152969 128.12619 129.952194 5380415
IBM 2015-12-15 131.357559 132.858505 131.242828 131.730408 4433471
IBM 2015-12-16 133.001907 133.508606 131.730408 133.164429 4545393
IBM 2015-12-17 133.221802 133.365204 130.315491 130.736145 4277617
IBM 2015-12-18 130.411087 130.936905 128.365204 128.967499 10487301
IBM 2015-12-21 129.856598 129.856598 128.12619 129.541107 5875905
IBM 2015-12-22 129.904404 132.112808 129.684509 131.864243 4459935
IBM 2015-12-23 132.217972 133.183563 132.036331 132.447418 5402485
IBM 2015-12-24 132.342255 132.772461 132.036331 132.170166 1563979
IBM 2015-12-28 131.682602 131.969406 130.53537 131.558319 3287996
IBM 2015-12-29 132.170166 133.900574 132.122375 133.632889 4125110
IBM 2015-12-30 133.441681 134.263855 133.097519 133.212234 3126912
IBM 2015-12-31 132.954117 132.982788 131.520081 131.567871 3621357
IBM 2016-01-04 129.636703 129.990433 128.336517 129.971313 5469952
IBM 2016-01-05 130.745697 130.86998 128.919693 129.875717 4105341
IBM 2016-01-06 128.470367 129.617584 127.74379 129.225616 4509201
IBM 2016-01-07 127.820267 129.082214 126.606117 127.017204 7348987
IBM 2016-01-08 127.323135 127.93499 125.54493 125.841301 4981784
IBM 2016-01-11 126.013382 127.93499 125.965584 127.370934 5203222
IBM 2016-01-12 127.772469 127.896751 125.363289 127.05545 5312320
IBM 2016-01-13 127.629066 128.374756 125.33461 125.401527 4916305
IBM 2016-01-14 126.128105 127.906311 125.449333 127.06501 5972242
IBM 2016-01-15 124.292542 125.124283 123.202675 124.311661 9422891
IBM 2016-01-19 124.388145 126.290634 122.428299 122.476097 10438662
IBM 2016-01-20 113.250481 118.537285 112.810707 116.500954 16901059
IBM 2016-01-21 115.965584 119.598473 115.277245 117.504784 9258774
IBM 2016-01-22 119.187378 119.254303 116.414917 117.112808 9663366
IBM 2016-01-25 116.7304 118.766731 116.290634 116.711281 5696516
IBM 2016-01-26 116.873802 118.173996 116.864243 117.198853 4830219
IBM 2016-01-27 117.332695 117.94455 115.34417 115.640533 5257614
IBM 2016-01-28 115.927345 117.428299 115.688339 116.845123 4123855
IBM 2016-01-29 117.858505 119.302101 117.552582 119.302101 8627513
IBM 2016-02-01 118.929253 119.780113 118.2696 119.340347 3739345
IBM 2016-02-02 118.231361 118.680687 117.246651 117.533463 3438516
IBM 2016-02-03 118.537285 119.933075 116.912048 119.235184 6509781
IBM 2016-02-04 119.579353 122.848946 119.502869 122.036331 5508759
IBM 2016-02-05 121.625237 122.982796 120.315491 122.915871 7507874
IBM 2016-02-08 120.458893 121.902489 118.671127 121.39579 7702744
IBM 2016-02-09 120.573616 121.347992 118.326958 118.61377 6231231
IBM 2016-02-10 119.502869 119.780113 114.569794 114.904396 6766679
IBM 2016-02-11 113.556404 114.397705 111.759079 112.667305 7643750
IBM 2016-02-12 114.015297 115.726578 113.145317 115.717018 5163579
IBM 2016-02-16 116.472275 117.676865 116.003822 117.342255 4248224
IBM 2016-02-17 118.2696 121.003822 117.829826 120.554497 5042766
IBM 2016-02-18 124.282982 128.107071 124.043976 126.625237 10409374
IBM 2016-02-19 126.5392 127.772469 125.086044 127.227531 5361064
IBM 2016-02-22 127.227531 128.403442 126.586998 127.887192 4662440
IBM 2016-02-23 127.284897 127.543022 126.20459 126.577438 3597926
IBM 2016-02-24 125.764816 127.619499 123.977058 126.959846 4312240
IBM 2016-02-25 127.428299 128.59465 125.124283 128.585083 4558782
IBM 2016-02-26 128.59465 128.986618 126.147224 126.223709 4587965
IBM 2016-02-29 126.19503 127.495216 125.143402 125.267685 4631688
IBM 2016-03-01 126.424477 128.718933 126.223709 128.4608 3962771
IBM 2016-03-02 127.820267 131.395798 127.361374 130.305923 5457191
IBM 2016-03-03 131.185471 131.892929 130.086044 131.73996 5393594
IBM 2016-03-04 131.491394 133.288712 130.994263 131.73996 4150946
IBM 2016-03-07 131.242828 134.33078 130.850861 133.986618 5408866
IBM 2016-03-08 133.565964 134.177826 131.376678 132.954117 5835739
IBM 2016-03-09 133.183563 135.917786 133.107071 134.235184 4609199
IBM 2016-03-10 135.028687 135.248566 132.017212 134.024857 4205548
IBM 2016-03-11 135.497131 136.634796 134.33078 136.099426 4625307
IBM 2016-03-14 135.764816 136.892929 134.837479 136.500961 4235045
IBM 2016-03-15 135.506699 137.026764 135.315491 136.673035 3878045
IBM 2016-03-16 136.347992 138.508606 135.860428 138.422562 4416107
IBM 2016-03-17 138.412994 140.841293 138.097519 140.573608 6089394
IBM 2016-03-18 140.917786 141.022949 139.110901 140.621414 12645826
IBM 2016-03-21 140.822174 142.170166 140.267685 142.093689 3892794
IBM 2016-03-22 141.548752 142.715103 141.338425 141.587006 4269667
IBM 2016-03-23 141.491394 141.520081 138.747604 139.005737 4983353
IBM 2016-03-24 138.604202 141.701721 138.135757 141.443588 5276547
IBM 2016-03-28 141.252396 142.112808 140.755264 141.87381 3415295
IBM 2016-03-29 141.099426 143.173996 141.013382 142.762909 3282871
IBM 2016-03-30 143.355637 143.79541 141.797318 141.883362 3484435
IBM 2016-03-31 143.202682 146.367111 142.79158 144.789673 7092508
IBM 2016-04-01 143.891006 146.233276 143.642441 145.812622 4106073
IBM 2016-04-04 145.640533 146.768646 145.229446 145.382416 4112035
IBM 2016-04-05 144.770554 144.933075 143.068832 143.403442 3490502
IBM 2016-04-06 143.307846 143.546844 141.309753 143.422562 4387552
IBM 2016-04-07 142.514343 143.021027 141.491394 141.730408 3831498
IBM 2016-04-08 142.504776 143.393875 141.606125 142.782028 3445315
IBM 2016-04-11 143.652008 145.267685 142.657745 142.686417 4023021
IBM 2016-04-12 143.030594 143.508606 142.045883 143.049713 3761207
IBM 2016-04-13 144.120453 144.579346 143.049713 144.579346 3314146
IBM 2016-04-14 144.837479 146.042068 143.766724 144.512421 3322619
IBM 2016-04-15 144.397705 145.411087 144.321228 145.047806 3825850
IBM 2016-04-18 145.047806 146.40535 144.827911 145.822174 6884458
IBM 2016-04-19 140.028687 140.487579 136.338425 137.667297 13796949
IBM 2016-04-20 137.896744 140.726578 137.667297 139.684509 7064998
IBM 2016-04-21 140.13385 143.518158 140.019119 142.734222 6294514
IBM 2016-04-22 142.868073 144.359467 141.013382 141.969406 5430727
IBM 2016-04-25 141.644363 142.351822 140.640533 142.265778 2979949
IBM 2016-04-26 142.112808 143.202682 141.395798 142.523895 3116871
IBM 2016-04-27 142.782028 144.149139 142.418732 143.852768 3254315
IBM 2016-04-28 143.164429 143.575531 140.277252 140.602295 3965909
IBM 2016-04-29 140.047806 140.860428 137.848953 139.521988 4420187
IBM 2016-05-02 140.114716 140.53537 138.0784 138.881454 3663510
IBM 2016-05-03 138.288712 138.527725 136.615677 137.79158 3749178
IBM 2016-05-04 137.05545 138.623322 137.007645 137.906311 2695647
IBM 2016-05-05 139.531555 140.822174 139.053543 140.028687 6800255
IBM 2016-05-06 138.489487 141.462708 138.116638 140.812622 5121007
IBM 2016-05-09 141.20459 141.682602 140.544937 140.860428 4500310
IBM 2016-05-10 141.72084 143.441681 141.242828 143.374756 4176364
IBM 2016-05-11 143.12619 144.445511 142.198853 142.399612 3235278
IBM 2016-05-12 142.648178 142.820267 140.640533 142.294449 3398663
IBM 2016-05-13 142.246658 143.269592 140.936905 141.223709 2508308
IBM 2016-05-16 141.156784 143.393875 140.956024 142.887192 3210279
IBM 2016-05-17 142.648178 142.92543 140.812622 141.491394 3651168
IBM 2016-05-18 141.481842 141.988525 139.923523 140.860428 2605691
IBM 2016-05-19 140.038239 140.468445 137.629059 138.556412 3855138
IBM 2016-05-20 139.302109 141.022949 139.149139 140.774384 3840389
IBM 2016-05-23 141.118546 141.443588 140.210327 140.315491 2200575
IBM 2016-05-24 140.420654 142.20842 140.420654 141.787766 3064048
IBM 2016-05-25 142.380493 145.401535 141.969406 145.019119 4555644
IBM 2016-05-26 144.885284 145.803055 144.407272 145.736145 3203793
IBM 2016-05-27 145.650101 146.20459 145.458893 146.118546 2570127
IBM 2016-05-31 145.850861 147.045883 145.573608 146.978973 6105084
IBM 2016-06-01 146.271515 146.529633 144.875717 145.803055 2785916
IBM 2016-06-02 145.879547 146.749527 145.430206 146.749527 2764160
IBM 2016-06-03 145.697891 146.309753 145.028687 146.166351 2435402
IBM 2016-06-06 146.357559 147.179733 145.640533 146.013382 2488120
IBM 2016-06-07 146.567871 147.160614 145.946457 146.587006 4670390
IBM 2016-06-08 146.778198 147.313583 146.309753 147.227539 3070010
IBM 2016-06-09 146.195023 146.998093 146.013382 146.673035 2114803
IBM 2016-06-10 146.07074 146.587006 145.181641 145.66922 3264148
IBM 2016-06-13 144.961761 145.793503 143.671127 144.627151 3776478
IBM 2016-06-14 144.627151 145.114716 143.785858 144.416824 2997627
IBM 2016-06-15 144.79924 145.114716 143.977051 144.053543 2364378
IBM 2016-06-16 143.585083 144.636703 142.447418 144.416824 2561759
IBM 2016-06-17 144.321228 146.00383 143.977051 145.305923 4878439
IBM 2016-06-20 145.889099 147.868073 145.812622 146.854691 3736417
IBM 2016-06-21 147.380493 147.772461 146.931168 147.27533 2887274
IBM 2016-06-22 146.988525 147.906311 145.573608 146.195023 2964050
IBM 2016-06-23 146.701721 148.642441 145.889099 148.518158 4151992
IBM 2016-06-24 143.374756 143.986618 139.751434 140.143402 9500609
IBM 2016-06-27 139.751434 140.152969 136.233276 137.189301 5248723
IBM 2016-06-28 138.412994 139.321228 137.877625 139.292542 4181594
IBM 2016-06-29 140.057358 141.950287 140.009567 141.931168 3522614
IBM 2016-06-30 142.313583 145.229446 142.131927 145.105164 4149587
IBM 2016-07-01 145.105164 146.242828 144.741867 145.650101 2780582
IBM 2016-07-05 144.541107 145.315491 144.13002 145.009567 2578599
IBM 2016-07-06 145.172089 145.707458 143.326965 145.66922 2687592
IBM 2016-07-07 146.032501 146.931168 145.210327 145.889099 2236766
IBM 2016-07-08 147.227539 147.801147 146.347992 147.667297 3180468
IBM 2016-07-11 147.801147 149.177826 147.705551 148.499039 2964050
IBM 2016-07-12 149.139572 150.210327 148.680695 150.13385 4020615
IBM 2016-07-13 150.812622 151.376678 150.152969 151.07074 2872734
IBM 2016-07-14 151.826004 154.302109 151.606125 153.231354 4850930
IBM 2016-07-15 152.868073 152.94455 151.529633 152.753342 4682733
IBM 2016-07-18 152.294449 153.680695 151.749527 152.829834 7039266
IBM 2016-07-19 154.66539 155.009567 150.946457 152.562134 7447520
IBM 2016-07-20 152.934998 154.598465 152.581268 154.263855 4577610
IBM 2016-07-21 153.680695 154.732315 152.858505 153.393875 3680769
IBM 2016-07-22 153.709366 155.038239 153.422562 154.942642 2636025
IBM 2016-07-25 154.875717 155.71701 154.636703 155.497131 2933612
IBM 2016-07-26 155.497131 156.40535 154.273422 154.990433 3027752
IBM 2016-07-27 154.990433 155.420654 154.091782 154.713196 2262184
IBM 2016-07-28 154.28299 154.694077 153.642441 154.273422 2448058
IBM 2016-07-29 154.263855 154.560226 152.992355 153.556412 3710685
IBM 2016-08-01 153.585083 154.541107 152.810699 154.349899 2953486
IBM 2016-08-02 154.177826 154.349899 153.307846 153.518158 3222621
IBM 2016-08-03 153.087952 153.785858 152.772461 153.604202 2993338
IBM 2016-08-04 153.785858 154.588913 153.0784 154.445511 2603599
IBM 2016-08-05 154.875717 156.319305 154.46463 156.309753 3987770
IBM 2016-08-08 155.573608 156.089859 154.474182 154.913956 3179108
IBM 2016-08-09 155.086044 155.611862 154.541107 154.655838 2863425
IBM 2016-08-10 155.057358 155.506699 154.837479 154.952194 2580168
IBM 2016-08-11 155.114716 157.695984 155.047806 156.338425 9171956
IBM 2016-08-12 156.013382 156.271515 154.416824 154.827911 2660083
IBM 2016-08-15 155.258133 155.803055 154.66539 154.761002 3107038
IBM 2016-08-16 154.024857 154.808792 153.623322 153.632889 2311869
IBM 2016-08-17 153.891006 154.072662 152.810699 153.384323 3374291
IBM 2016-08-18 153.814529 154.875717 153.384323 154.263855 3819992
IBM 2016-08-19 153.766724 153.833649 152.504776 153.001907 2944699
IBM 2016-08-22 152.963669 153.508606 152.131927 152.963669 2133108
IBM 2016-08-23 153.27916 154.244736 153.183563 153.212234 2968653
IBM 2016-08-24 152.858505 153.135757 151.357559 152.05545 3813507
IBM 2016-08-25 152.007645 152.523895 151.453156 151.653915 2693450
IBM 2016-08-26 151.892929 153.384323 150.908218 151.357559 2613849
IBM 2016-08-29 151.845123 153.164429 151.529633 152.695984 2589791
IBM 2016-08-30 152.734222 153.107071 151.826004 152.39006 1896712
IBM 2016-08-31 152.638626 152.638626 151.300186 151.892929 2430486
IBM 2016-09-01 151.357559 152.600388 151.147232 152.523895 2466886
IBM 2016-09-02 152.848953 153.508606 152.151047 152.533463 2421908
IBM 2016-09-06 152.848953 153.785858 152.112808 153.298279 3131829
IBM 2016-09-07 153.145309 154.646271 152.963669 154.531555 2999196
IBM 2016-09-08 153.489487 154.120453 151.778198 152.007645 4145507
IBM 2016-09-09 151.080307 151.434036 148.804977 148.843216 5424556
IBM 2016-09-12 148.432129 151.558319 148.030594 151.328873 4568405
IBM 2016-09-13 150.697891 150.984711 148.661575 148.957932 3803988
IBM 2016-09-14 148.852768 149.015289 146.644363 147.27533 4038188
IBM 2016-09-15 147.514343 149.455063 146.472275 148.814529 3813298
IBM 2016-09-16 148.221802 148.565964 146.72084 147.07457 6760926
IBM 2016-09-19 148.05928 149.321228 147.753342 148.05928 2562805
IBM 2016-09-20 149.015289 149.684509 147.657745 147.657745 2258419
IBM 2016-09-21 148.097519 148.833649 147.103256 148.690247 2587699
IBM 2016-09-22 149.28299 150.305923 148.843216 149.244736 2814891
IBM 2016-09-23 148.776291 149.177826 147.906311 148.164429 2826501
IBM 2016-09-26 147.667297 147.667297 146.711288 147.20842 2649832
IBM 2016-09-27 147.533463 149.875717 147.045883 149.875717 3124611
IBM 2016-09-28 150.086044 151.653915 149.359467 151.328873 3462260
IBM 2016-09-29 151.653915 157.74379 150.53537 151.156784 3530041
IBM 2016-09-30 151.912048 152.810699 151.108994 151.864243 3762357
IBM 2016-10-03 151.108994 151.40535 150.114716 150.678772 2330279
IBM 2016-10-04 150.736145 151.558319 148.967499 149.579346 3016769
IBM 2016-10-05 150.162521 150.889099 149.827911 150.172089 1761987
IBM 2016-10-06 149.942642 150.506699 149.034424 149.980881 2039805
IBM 2016-10-07 150.229446 150.764816 148.049713 148.824097 2794807
IBM 2016-10-10 149.818359 151.520081 149.770554 150.114716 2595440
IBM 2016-10-11 149.837479 150.047806 147.122375 147.982788 3034760
IBM 2016-10-12 148.154877 148.154877 146.347992 147.504776 3100344
IBM 2016-10-13 146.94072 147.437866 145.573608 146.959854 3043755
IBM 2016-10-14 147.676865 148.690247 147.313583 147.657745 4558677
IBM 2016-10-17 147.657745 149.034424 147.552582 147.963669 6161358
IBM 2016-10-18 143.422562 144.359467 141.290634 144.091782 13358048
IBM 2016-10-19 144.617584 145.745697 144.196945 144.608032 4846013
IBM 2016-10-20 144.627151 146.175903 144.378586 144.856598 4208163
IBM 2016-10-21 143.957932 144.502869 142.982788 143.049713 4617253
IBM 2016-10-24 143.785858 144.856598 143.785858 143.94838 2789368
IBM 2016-10-25 143.94838 144.512421 143.240921 144.244736 2769285
IBM 2016-10-26 144.082214 146.214142 143.652008 145.13385 2941038
IBM 2016-10-27 146.099426 147.284897 145.33461 146.606125 4423848
IBM 2016-10-28 147.27533 147.648178 145.487579 145.898666 3822607
IBM 2016-10-31 146.042068 147.543015 146.042068 146.931168 3716647
IBM 2016-11-01 146.749527 147.141495 145.066925 146.07074 3338727
IBM 2016-11-02 145.774384 146.606125 145.0 145.267685 3215822
IBM 2016-11-03 145.803055 146.978973 145.124283 145.66922 3011225
IBM 2016-11-04 145.697891 146.883362 145.191208 145.726578 2584038
IBM 2016-11-07 147.217972 149.244736 147.07457 148.871887 3979925
IBM 2016-11-08 147.762909 149.072662 146.328873 148.346085 4102307
IBM 2016-11-09 146.233276 148.718933 144.359467 148.001907 5652270
IBM 2016-11-10 150.726578 154.072662 150.659653 153.173996 8070727
IBM 2016-11-11 152.934998 154.244736 152.323135 154.177826 4651144
IBM 2016-11-14 154.158707 154.741867 150.650101 151.252396 5435539
IBM 2016-11-15 151.453156 152.151047 150.621414 151.692154 3636942
IBM 2016-11-16 151.491394 152.533463 151.080307 152.284897 2356429
IBM 2016-11-17 152.217972 152.896744 151.864243 152.772461 2365215
IBM 2016-11-18 152.772461 153.652008 152.20842 153.336517 3118754
IBM 2016-11-21 153.623322 155.831741 153.317398 155.611862 4850407
IBM 2016-11-22 155.831741 155.831741 154.827911 155.516251 2898257
IBM 2016-11-23 154.818359 155.238998 154.263855 154.856598 2356324
IBM 2016-11-25 154.713196 156.013382 154.713196 155.965576 1679144
IBM 2016-11-28 156.022949 157.418732 155.544937 157.284897 4654072
IBM 2016-11-29 156.787766 157.179733 155.860428 156.338425 3293017
IBM 2016-11-30 156.166351 156.596558 155.076477 155.086044 4600099
IBM 2016-12-01 154.827911 155.066925 151.338425 152.79158 4848942
IBM 2016-12-02 152.007645 153.240921 151.443588 152.982788 2866981
IBM 2016-12-05 153.776291 154.063095 152.571701 152.810699 3605667
IBM 2016-12-06 153.087952 153.718933 151.94072 153.298279 2990514
IBM 2016-12-07 153.537292 157.915863 153.336517 157.543015 4639115
IBM 2016-12-08 157.619507 158.699814 156.998093 158.087952 3416654
IBM 2016-12-09 157.915863 159.388138 157.361374 159.196945 3291657
IBM 2016-12-12 159.388138 159.455063 157.810699 158.221802 3548346
IBM 2016-12-13 158.393875 162.476105 158.393875 160.889099 6205186
IBM 2016-12-14 160.965576 162.418732 160.086044 161.099426 4313913
IBM 2016-12-15 160.621414 162.380493 160.401535 160.630981 3544476
IBM 2016-12-16 161.5392 161.673035 158.757172 159.397705 7448148
IBM 2016-12-19 159.493301 159.904404 158.699814 159.349899 3091871
IBM 2016-12-20 160.124283 160.850861 159.13002 160.229446 2274632
IBM 2016-12-21 158.938812 160.554489 157.982788 159.971313 3740182
IBM 2016-12-22 160.0 160.831741 159.254303 159.713196 2931520
IBM 2016-12-23 159.655838 160.124283 159.13002 159.378586 1779455
IBM 2016-12-27 159.636703 160.592728 159.512421 159.789673 1461785
IBM 2016-12-28 159.933075 160.363297 158.699814 158.881454 1838345
IBM 2016-12-29 158.718933 159.646271 158.699814 159.273422 1740021
IBM 2016-12-30 159.120453 159.369019 158.221802 158.690247 3088629
IBM 2017-01-03 159.655838 160.487579 158.709366 159.837479 3069278
IBM 2017-01-04 160.391968 162.399612 160.0 161.816437 3536944
IBM 2017-01-05 161.806885 161.94072 159.904404 161.281067 2805686
IBM 2017-01-06 161.271515 162.447418 160.152969 162.07457 3080993
IBM 2017-01-09 162.017212 162.332703 160.248566 160.277252 3336635
IBM 2017-01-10 160.592728 160.697891 158.068832 158.240921 4308160
IBM 2017-01-11 158.747604 160.382416 158.317398 160.372849 3765077
IBM 2017-01-12 160.391968 160.621414 158.27916 160.564056 3062165
IBM 2017-01-13 160.583176 161.07074 159.541107 159.980881 3007668
IBM 2017-01-17 159.359467 160.783936 158.814529 160.506699 3468222
IBM 2017-01-18 160.086044 161.175903 159.359467 159.46463 4192159
IBM 2017-01-19 159.617584 160.086044 158.508606 159.474182 7283716
IBM 2017-01-20 160.430206 163.135757 158.699814 163.049713 13273740
IBM 2017-01-23 162.600388 163.718933 162.533463 163.508606 5730197
IBM 2017-01-24 163.824097 168.26004 163.632889 168.164429 7272210
IBM 2017-01-25 168.508606 171.367111 168.384323 170.449326 6194935
IBM 2017-01-26 170.229446 171.013382 169.703629 170.803055 3204839
IBM 2017-01-27 170.621414 171.319305 169.502869 169.502869 3642486
IBM 2017-01-30 169.196945 169.28299 166.902481 168.068832 4283161
IBM 2017-01-31 167.351822 167.858505 165.975143 166.845123 4329394
IBM 2017-02-01 167.304016 167.973236 165.286804 166.625244 2924302
IBM 2017-02-02 166.567871 167.27533 165.917786 166.902481 2741043
IBM 2017-02-03 167.304016 168.585083 167.198853 168.087952 3461528
IBM 2017-02-06 167.600388 168.240921 166.711288 168.12619 2772737
IBM 2017-02-07 168.26004 170.764816 168.164429 170.611862 4051681
IBM 2017-02-08 169.694077 169.694077 168.145309 168.422562 3047103
IBM 2017-02-09 168.422562 169.980881 168.173996 169.416824 3232872
IBM 2017-02-10 169.569794 171.00383 168.986618 170.822174 3065512
IBM 2017-02-13 171.357559 171.988525 170.975143 171.472275 3235696
IBM 2017-02-14 170.71701 172.20842 170.506699 172.20842 2904219
IBM 2017-02-15 172.27533 173.919693 171.902481 173.690247 3048358
IBM 2017-02-16 173.470367 174.751434 172.915863 173.451248 3401069
IBM 2017-02-17 173.27916 173.585083 172.084137 172.72467 3715915
IBM 2017-02-21 172.657745 172.839386 171.242828 172.332703 4686394
IBM 2017-02-22 172.170166 173.365204 172.170166 173.183563 3159443
IBM 2017-02-23 173.99617 174.474182 172.963669 173.661575 2387495
IBM 2017-02-24 172.284897 173.508606 171.978973 173.374756 3451905
IBM 2017-02-27 173.221802 173.27916 171.395798 171.510513 3861100
IBM 2017-02-28 171.491394 172.686417 171.462708 171.912048 3423976
IBM 2017-03-01 172.543015 174.521988 172.112808 173.94838 3143858
IBM 2017-03-02 173.881454 173.881454 172.495224 172.59082 3052437
IBM 2017-03-03 172.59082 173.346085 171.854691 172.131927 1905812
IBM 2017-03-06 171.816437 173.030594 171.673035 172.533463 3351802
IBM 2017-03-07 172.762909 173.317398 172.27533 172.447418 3117603
IBM 2017-03-08 172.801147 172.992355 171.414917 171.558319 3721040
IBM 2017-03-09 171.271515 171.367111 168.145309 169.388138 5694529
IBM 2017-03-10 170.372849 171.596558 169.617584 170.009567 3242914
IBM 2017-03-13 170.028687 170.229446 168.661575 168.699814 3642381
IBM 2017-03-14 168.432129 169.043976 167.504776 167.992355 3292285
IBM 2017-03-15 167.982788 168.527725 167.065002 168.0784 3991013
IBM 2017-03-16 170.611862 171.128113 169.043976 169.445511 4510143
IBM 2017-03-17 168.537292 169.015289 167.92543 167.92543 6193366
IBM 2017-03-20 167.92543 168.432129 167.437866 167.973236 2590001
IBM 2017-03-21 168.269592 168.479919 166.195023 166.233276 4108374
IBM 2017-03-22 166.38623 167.361374 165.20076 167.093689 3609223
IBM 2017-03-23 166.759079 167.94455 165.927338 167.131927 3912040
IBM 2017-03-24 167.418732 167.782028 165.764816 166.185471 3369898
IBM 2017-03-27 165.095596 166.500961 164.521988 166.128113 3408914
IBM 2017-03-28 166.290634 167.304016 165.391968 166.835571 3685999
IBM 2017-03-29 166.634796 166.816437 165.831741 166.290634 3227538
IBM 2017-03-30 166.214142 166.912048 166.05162 166.214142 3314042
IBM 2017-03-31 166.328873 167.25621 166.05162 166.481842 3047730
IBM 2017-04-03 166.175903 167.179733 165.755264 166.826004 4483679
IBM 2017-04-04 165.889099 167.265778 165.640533 166.845123 3251909
IBM 2017-04-05 167.017212 168.575531 165.210327 165.277252 6525889
IBM 2017-04-06 165.841293 165.841293 164.674957 164.86615 3593428
IBM 2017-04-07 164.512421 165.325043 163.747604 164.569794 3753362
IBM 2017-04-10 164.942642 164.971313 163.479919 163.671127 3964235
IBM 2017-04-11 163.145309 163.699814 161.548752 163.0784 5116927
IBM 2017-04-12 163.518158 163.671127 162.543015 163.154877 3427637
IBM 2017-04-13 162.447418 163.824097 162.07457 162.07457 3352953
IBM 2017-04-17 162.284897 163.766724 162.160614 163.575531 3891329
IBM 2017-04-18 163.27916 164.139572 162.361374 162.571701 6637393
IBM 2017-04-19 154.646271 155.487579 152.581268 154.579346 20171378
IBM 2017-04-20 154.225616 155.258133 153.441681 155.162521 6785193
IBM 2017-04-21 154.923523 154.980881 153.326965 153.326965 5865759
IBM 2017-04-24 154.196945 154.46463 153.365204 153.680695 5565348
IBM 2017-04-25 154.66539 154.913956 153.326965 153.336517 5083978
IBM 2017-04-26 153.470367 154.015289 152.858505 153.021027 4526879
IBM 2017-04-27 153.240921 153.422562 152.60994 153.269592 4312240
IBM 2017-04-28 153.441681 153.527725 152.676865 153.240921 4345189
IBM 2017-05-01 153.011475 153.365204 151.72084 151.854691 5162324
IBM 2017-05-02 152.428299 152.476105 151.663483 152.103256 3355777
IBM 2017-05-03 151.759079 152.437866 151.548752 151.653915 4176992
IBM 2017-05-04 151.902481 152.141495 151.395798 152.05545 4477508
IBM 2017-05-05 146.768646 148.92926 146.271515 148.231354 13097280
IBM 2017-05-08 146.080307 146.72084 145.506699 146.300186 7836632
IBM 2017-05-09 145.889099 146.367111 144.894836 145.420654 7168238
IBM 2017-05-10 144.980881 145.66922 144.483749 144.598465 5229895
IBM 2017-05-11 144.407272 144.502869 143.202682 144.024857 5886783
IBM 2017-05-12 143.690247 144.608032 143.403442 143.757172 3886204
IBM 2017-05-15 143.99617 145.152969 143.833649 144.847031 4440793
IBM 2017-05-16 144.990433 147.217972 144.990433 146.9216 5767330
IBM 2017-05-17 146.558319 147.361374 144.254303 144.292542 5430309
IBM 2017-05-18 144.225616 144.674957 143.508606 144.149139 3424813
IBM 2017-05-19 144.369019 145.755264 144.254303 145.296371 5902578
IBM 2017-05-22 145.411087 146.118546 144.933075 145.927338 3453997
IBM 2017-05-23 145.860428 146.9216 145.238998 145.344162 2682467
IBM 2017-05-24 145.516251 146.042068 144.579346 145.803055 3904090
IBM 2017-05-25 146.510513 146.969406 146.223709 146.462708 2701504
IBM 2017-05-26 146.128113 146.271515 145.372849 145.783936 2555692
IBM 2017-05-30 145.267685 145.956024 144.923523 145.057358 3834636
IBM 2017-05-31 145.344162 146.080307 144.980881 145.917786 3706396
IBM 2017-06-01 146.080307 146.147232 144.961761 145.956024 3052333
IBM 2017-06-02 146.338425 146.462708 145.124283 145.363297 3750642
IBM 2017-06-05 145.143402 146.20459 145.009567 145.707458 4157955
IBM 2017-06-06 145.315491 146.166351 145.315491 145.66922 3971871
IBM 2017-06-07 146.319305 147.418732 144.168259 144.340347 5089522
IBM 2017-06-08 144.359467 146.099426 144.28299 145.411087 3879614
IBM 2017-06-09 145.315491 147.476105 145.20076 147.323135 4562129
IBM 2017-06-12 147.40918 150.286804 147.246658 148.355637 6769189
IBM 2017-06-13 148.604202 148.642441 147.370941 147.466537 3685581
IBM 2017-06-14 147.198853 148.12619 146.214142 147.045883 3189359
IBM 2017-06-15 146.548752 147.887192 146.548752 147.437866 4868398
IBM 2017-06-16 147.447418 148.585083 146.242828 148.546844 7052132
IBM 2017-06-19 148.671127 149.005737 147.74379 148.030594 4842457
IBM 2017-06-20 147.686417 148.556412 147.466537 148.135757 4687858
IBM 2017-06-21 148.938812 148.938812 146.644363 147.026764 4141846
IBM 2017-06-22 147.753342 148.173996 146.931168 147.60994 2485819
IBM 2017-06-23 147.552582 147.877625 147.036331 147.332703 3433181
IBM 2017-06-26 147.906311 148.900574 147.829834 148.403442 2252561
IBM 2017-06-27 148.183563 148.508606 147.705551 147.94455 2496279
IBM 2017-06-28 148.326965 148.709366 147.973236 148.489487 2323166
IBM 2017-06-29 148.518158 148.891006 146.864243 147.351822 3412261
IBM 2017-06-30 147.495224 147.705551 146.40535 147.065002 3735789
IBM 2017-07-03 146.826004 149.168259 146.768646 148.738052 2952335
IBM 2017-07-05 148.919693 149.034424 146.87381 146.912048 3728362
IBM 2017-07-06 146.615677 147.065002 145.53537 145.659653 2884345
IBM 2017-07-07 145.908218 146.73996 145.449326 146.214142 2573265
IBM 2017-07-10 146.185471 147.122375 145.917786 146.673035 3353685
IBM 2017-07-11 146.520081 146.892929 145.363297 146.453156 3606085
IBM 2017-07-12 146.730408 147.456985 146.319305 146.94072 3240403
IBM 2017-07-13 146.94072 147.40918 146.453156 146.87381 2590001
IBM 2017-07-14 147.237091 147.820267 146.653915 147.456985 3406194
IBM 2017-07-17 146.835571 147.112808 145.544937 146.281067 4981680
IBM 2017-07-18 145.659653 147.504776 145.315491 147.227539 7914873
IBM 2017-07-19 143.422562 143.642441 140.258133 141.042068 14951106
IBM 2017-07-20 141.042068 142.284897 140.564056 141.166351 7543961
IBM 2017-07-21 141.099426 141.367111 140.066925 140.611862 6808937
IBM 2017-07-24 140.53537 140.573608 139.388138 139.569794 4055970
IBM 2017-07-25 140.124283 141.00383 139.608032 139.761002 4402509
IBM 2017-07-26 139.837479 140.019119 138.116638 138.967499 4113290
IBM 2017-07-27 138.623322 139.005737 137.323135 138.690247 6726617
IBM 2017-07-28 138.441681 138.661575 137.514343 137.94455 3195321
IBM 2017-07-31 138.030594 138.556412 137.829834 138.307846 4556062
IBM 2017-08-01 138.623322 139.263855 138.355637 138.910141 3367597
IBM 2017-08-02 138.738052 138.900574 137.877625 138.097519 3703781
IBM 2017-08-03 138.0784 138.94838 138.0784 138.565964 3175028
IBM 2017-08-04 138.623322 138.99617 138.049713 138.776291 2666672
IBM 2017-08-07 138.623322 138.709366 136.472275 137.160614 4830742
IBM 2017-08-08 135.755264 136.481842 135.755264 135.860428 3450440
IBM 2017-08-09 135.516251 135.783936 134.980881 135.53537 3060387
IBM 2017-08-10 135.411087 136.156784 135.019119 135.602295 4733568
IBM 2017-08-11 136.185471 136.319305 135.296371 135.602295 3142184
IBM 2017-08-14 135.755264 136.481842 135.697891 136.061188 2352036
IBM 2017-08-15 136.281067 137.036331 134.397705 135.822174 4896849
IBM 2017-08-16 135.554489 136.625244 135.382416 136.233276 3439039
IBM 2017-08-17 136.252396 136.606125 134.512421 134.512421 4625517
IBM 2017-08-18 134.674957 134.942642 133.441681 133.556412 4343724
IBM 2017-08-21 133.451248 134.244736 133.011475 134.158707 3337472
IBM 2017-08-22 134.455063 134.942642 134.206497 134.808792 2661442
IBM 2017-08-23 134.512421 136.759079 134.493301 135.889099 4234522
IBM 2017-08-24 136.233276 137.361374 135.994263 136.653915 3757441
IBM 2017-08-25 136.998093 137.848953 136.950287 137.418732 3005053
IBM 2017-08-28 137.772461 138.202682 136.128113 136.242828 5319956
IBM 2017-08-29 135.850861 137.122375 135.659653 136.845123 3147937
IBM 2017-08-30 136.959854 136.978973 136.147232 136.290634 2861856
IBM 2017-08-31 136.730408 137.342255 136.357559 136.73996 3824594
IBM 2017-09-01 136.692154 138.145309 136.692154 137.74379 3505878
IBM 2017-09-05 137.189301 138.011475 136.424469 136.749527 3239985
IBM 2017-09-06 137.552582 138.116638 137.189301 137.495224 3423872
IBM 2017-09-07 137.762909 138.27916 136.147232 136.615677 4380857
IBM 2017-09-08 136.854691 136.854691 135.411087 136.185471 3521045
IBM 2017-09-11 137.227539 138.747604 136.72084 138.489487 4825616
IBM 2017-09-12 138.728485 139.933075 138.154877 139.349899 5479053
IBM 2017-09-13 138.957932 139.856598 138.94838 139.569794 4289646
IBM 2017-09-14 139.445511 139.942642 139.110901 139.139572 3929717
IBM 2017-09-15 138.451248 138.785858 137.74379 138.451248 7737471
IBM 2017-09-18 138.441681 139.082214 137.92543 138.193115 3158397
IBM 2017-09-19 138.422562 138.604202 137.877625 138.040146 3623762
IBM 2017-09-20 138.556412 139.46463 138.068832 139.46463 5698085
IBM 2017-09-21 139.244736 139.474182 138.718933 138.871887 2673158
IBM 2017-09-22 139.187378 139.187378 138.231354 138.747604 2920746
IBM 2017-09-25 138.738052 139.608032 138.537292 139.455063 5452903
IBM 2017-09-26 139.923523 140.936905 139.521988 140.114716 4695076
IBM 2017-09-27 140.229446 140.439774 138.652008 139.254303 3663824
IBM 2017-09-28 139.254303 139.445511 137.868073 139.254303 2902441
IBM 2017-09-29 139.053543 139.28299 138.546844 138.699814 2776816
IBM 2017-10-02 138.957932 140.411087 138.824097 140.210327 3109967
IBM 2017-10-03 140.238998 140.726578 139.904404 140.325043 2408624
IBM 2017-10-04 140.53537 140.554489 139.684509 140.038239 2347642
IBM 2017-10-05 140.229446 141.05162 140.038239 140.267685 2810079
IBM 2017-10-06 140.191208 140.391968 139.885284 140.038239 2743867
IBM 2017-10-09 140.057358 141.290634 139.913956 140.908218 2806000
IBM 2017-10-10 141.214142 142.399612 141.156784 141.969406 4218100
IBM 2017-10-11 141.87381 141.94072 140.803055 141.128113 3872501
IBM 2017-10-12 141.07074 141.38623 140.315491 140.564056 3414458
IBM 2017-10-13 140.994263 141.347992 140.478012 140.630981 2621904
IBM 2017-10-16 140.745697 141.175903 140.066925 140.372849 3192497
IBM 2017-10-17 140.181641 140.650101 139.751434 140.095596 6665530
IBM 2017-10-18 150.210327 154.139572 150.047806 152.514343 31892749
IBM 2017-10-19 152.772461 153.881454 152.093689 153.824097 10370253
IBM 2017-10-20 153.986618 155.33461 152.74379 154.942642 8230765
IBM 2017-10-23 154.923523 155.363297 152.523895 152.533463 6045252
IBM 2017-10-24 152.629059 152.676865 148.346085 149.024857 8571656
IBM 2017-10-25 149.149139 149.493301 146.328873 146.749527 7239471
IBM 2017-10-26 147.523895 148.298279 146.787766 146.845123 4498323
IBM 2017-10-27 147.74379 147.829834 146.185471 146.9216 5120379
IBM 2017-10-30 146.998093 147.79158 145.994263 147.571701 4404078
IBM 2017-10-31 147.543015 148.116638 146.20459 147.284897 4527402
IBM 2017-11-01 147.323135 148.087952 147.065002 147.25621 3389249
IBM 2017-11-02 147.399612 147.695984 146.185471 146.606125 3553890
IBM 2017-11-03 146.673035 146.72084 144.827911 144.913956 4635663
IBM 2017-11-06 145.095596 145.143402 143.671127 144.206497 4705326
IBM 2017-11-07 144.713196 144.847031 143.881454 144.694077 3871351
IBM 2017-11-08 144.933075 145.114716 143.671127 144.904404 4847582
IBM 2017-11-09 143.336517 145.124283 143.269592 143.690247 4996219
IBM 2017-11-10 144.024857 144.254303 142.581268 142.600388 4505436
IBM 2017-11-13 142.332703 142.447418 141.414917 141.87381 5342445
IBM 2017-11-14 141.443588 142.418732 141.00383 142.342255 3930868
IBM 2017-11-15 141.491394 142.170166 139.780121 140.630981 4992872
IBM 2017-11-16 141.233276 143.068832 141.013382 142.562134 5697039
IBM 2017-11-17 142.772461 143.546844 142.284897 142.418732 5142659
IBM 2017-11-20 144.015289 145.267685 143.307846 143.891006 5937619
IBM 2017-11-21 144.646271 145.745697 144.550674 145.267685 3928985
IBM 2017-11-22 145.315491 145.688339 144.674957 145.095596 3361426
IBM 2017-11-24 145.267685 145.506699 144.674957 145.162521 1247878
IBM 2017-11-27 145.372849 145.783936 144.952194 145.296371 3529204
IBM 2017-11-28 145.650101 146.20459 145.028687 145.764816 4156490
IBM 2017-11-29 146.089859 146.854691 145.478012 146.797318 5333240
IBM 2017-11-30 146.892929 147.619507 146.347992 147.198853 6799837
IBM 2017-12-01 147.60994 148.202682 146.185471 147.954117 5824023
IBM 2017-12-04 149.101334 149.904404 148.250473 149.579346 4878858
IBM 2017-12-05 149.569794 149.847031 147.877625 148.518158 5301128
IBM 2017-12-06 147.323135 149.349899 147.313583 147.323135 3567592
IBM 2017-12-07 146.835571 147.657745 146.520081 146.816437 3944571
IBM 2017-12-08 148.164429 148.212234 146.797318 148.001907 3682234
IBM 2017-12-11 148.623322 149.034424 147.772461 148.575531 4291424
IBM 2017-12-12 150.382416 150.908218 148.336517 149.847031 6612603
IBM 2017-12-13 149.713196 149.837479 147.122375 147.141495 5922034
IBM 2017-12-14 147.801147 148.288712 146.94072 147.227539 4850720
IBM 2017-12-15 146.854691 147.036331 145.344162 145.793503 11798775
IBM 2017-12-18 146.835571 147.399612 146.472275 146.587006 5327069
IBM 2017-12-19 147.27533 147.39006 146.357559 146.491394 4305754
IBM 2017-12-20 146.892929 147.122375 146.061188 146.223709 3959842
IBM 2017-12-21 146.434036 146.711288 144.827911 144.837479 4344979
IBM 2017-12-22 145.143402 146.271515 144.837479 145.793503 3128168
IBM 2017-12-26 145.803055 147.093689 145.793503 146.108994 2593034
IBM 2017-12-27 146.223709 146.443588 145.898666 146.395798 2248168
IBM 2017-12-28 146.462708 147.342255 146.462708 147.265778 2811230
IBM 2017-12-29 147.39006 147.915863 146.673035 146.673035 3480147
IBM 2018-01-02 147.705551 148.001907 146.787766 147.466537 4395815
IBM 2018-01-03 150.420654 152.782028 149.455063 151.520081 9875914
IBM 2018-01-04 152.629059 155.181641 152.361374 154.588913 7903785
IBM 2018-01-05 155.296371 155.736145 154.015289 155.344162 5434807
IBM 2018-01-08 155.506699 156.701721 154.588913 156.281067 5478425
IBM 2018-01-09 156.692154 157.294449 155.889099 156.625244 4541523
IBM 2018-01-10 155.745697 157.103256 155.353729 156.959854 4366109
IBM 2018-01-11 157.552582 157.686417 156.118546 156.978973 3969047
IBM 2018-01-12 156.806885 157.495224 155.860428 155.965576 5263367
IBM 2018-01-16 157.839386 158.021027 156.166351 156.644363 8152733
IBM 2018-01-17 160.621414 161.692154 159.904404 161.233276 12248660
IBM 2018-01-18 162.523895 163.604202 160.755264 161.682602 14915228
IBM 2018-01-19 157.227539 158.12619 154.206497 155.229446 22146435
IBM 2018-01-22 154.407272 156.768646 154.024857 155.449326 8870917
IBM 2018-01-23 155.659653 158.94838 155.363297 158.938812 7809645
IBM 2018-01-24 159.416824 161.300186 157.571701 158.097519 5904670
IBM 2018-01-25 158.61377 159.445511 157.92543 158.193115 3454415
IBM 2018-01-26 158.814529 160.047806 158.499039 159.980881 3962143
IBM 2018-01-29 160.086044 160.984711 158.709366 159.46463 3678782
IBM 2018-01-30 158.900574 159.435944 155.984711 156.424469 5127806
IBM 2018-01-31 156.548752 157.734222 155.602295 156.500961 4260149
IBM 2018-02-01 156.013382 156.912048 154.780121 155.258133 4638173
IBM 2018-02-02 154.588913 154.875717 151.883362 152.036331 5493487
IBM 2018-02-05 150.946457 151.529633 143.403442 145.822174 9148944
IBM 2018-02-06 143.680695 148.652008 142.552582 148.508606 10321614
IBM 2018-02-07 147.39006 148.508606 146.5392 147.084137 6432063
IBM 2018-02-08 145.774384 146.424469 141.013382 141.099426 7090939
IBM 2018-02-09 142.065002 143.919693 138.049713 142.934998 8188402
IBM 2018-02-12 144.263855 145.697891 143.690247 144.741867 6151944
IBM 2018-02-13 144.263855 144.531555 143.05928 144.120453 5115986
IBM 2018-02-14 143.585083 148.183563 143.403442 147.954117 5731034
IBM 2018-02-15 148.661575 149.961761 146.94072 149.149139 5882286
IBM 2018-02-16 148.862335 150.850861 148.843216 149.311661 4479913
IBM 2018-02-20 148.938812 149.101334 147.103256 148.336517 4696122
IBM 2018-02-21 148.59465 149.894836 147.131927 147.189301 3900116
IBM 2018-02-22 147.705551 148.221802 146.07074 146.443588 4209732
IBM 2018-02-23 147.514343 148.99617 147.294449 148.680695 3405881
IBM 2018-02-26 148.957932 151.892929 148.671127 151.606125 3776374
IBM 2018-02-27 151.491394 152.753342 149.646271 149.66539 4432216
IBM 2018-02-28 150.573608 151.185471 148.94838 148.977051 3978461
IBM 2018-03-01 148.690247 150.066925 146.07074 147.045883 4225108
IBM 2018-03-02 146.07074 147.954117 145.20076 147.695984 3411111
IBM 2018-03-05 147.342255 150.564056 146.988525 150.047806 3839448
IBM 2018-03-06 150.363297 150.946457 148.336517 148.871887 3855242
IBM 2018-03-07 148.183563 151.845123 147.92543 151.357559 4819654
IBM 2018-03-08 152.007645 152.552582 148.250473 149.340347 6752558
IBM 2018-03-09 150.544937 152.562134 150.382416 152.304016 5253221
IBM 2018-03-12 152.619507 153.938812 151.883362 153.212234 5296421
IBM 2018-03-13 153.049713 154.980881 151.826004 152.313583 4378138
IBM 2018-03-14 153.12619 153.61377 150.803055 151.166351 3798863
IBM 2018-03-15 151.730408 154.158707 151.548752 152.59082 4048648
IBM 2018-03-16 153.021027 154.856598 152.619507 153.212234 9688784
IBM 2018-03-19 152.686417 152.858505 149.569794 150.430206 5734172
IBM 2018-03-20 150.592728 150.984711 148.4608 149.33078 4536188
IBM 2018-03-21 149.684509 151.242828 149.063095 149.79924 3642381
IBM 2018-03-22 148.183563 148.422562 145.315491 145.401535 4964630
IBM 2018-03-23 145.554489 145.86998 142.007645 142.342255 4645181
IBM 2018-03-26 144.560226 146.902481 143.671127 146.625244 4292679
IBM 2018-03-27 147.179733 148.05928 144.512421 145.229446 4062350
IBM 2018-03-28 145.382416 147.093689 145.210327 145.812622 3833381
IBM 2018-03-29 146.338425 147.122375 144.435944 146.682602 3577320
IBM 2018-04-02 146.596558 146.634796 141.902481 143.470367 5387318
IBM 2018-04-03 144.168259 144.359467 141.778198 143.26004 4325942
IBM 2018-04-04 141.38623 147.676865 140.965576 147.342255 5026344
IBM 2018-04-05 147.648178 148.107071 146.596558 147.25621 3331928
IBM 2018-04-06 146.711288 147.179733 142.963669 143.94838 3841853
IBM 2018-04-09 145.124283 147.858505 145.066925 145.975143 4616207
IBM 2018-04-10 148.212234 149.713196 147.94455 148.556412 3981494
IBM 2018-04-11 147.581268 148.92926 147.112808 148.527725 3458599
IBM 2018-04-12 149.856598 151.988525 149.780121 151.118546 5898812
IBM 2018-04-13 151.692154 152.217972 149.053543 149.818359 4243727
IBM 2018-04-16 151.042068 152.141495 150.736145 150.946457 4379393
IBM 2018-04-17 151.835571 154.875717 151.5392 153.833649 10677045
IBM 2018-04-18 145.449326 145.917786 141.73996 142.246658 21319258
IBM 2018-04-19 142.629059 142.648178 140.172089 141.20459 8458061
IBM 2018-04-20 141.395798 141.462708 138.154877 138.527725 8645818
IBM 2018-04-23 138.652008 139.541107 137.982788 139.445511 5560118
IBM 2018-04-24 140.066925 140.822174 138.173996 139.158707 5142659
IBM 2018-04-25 139.378586 139.961761 137.772461 139.521988 7663414
IBM 2018-04-26 140.152969 140.879547 139.770554 140.267685 4462027
IBM 2018-04-27 140.382416 140.774384 139.254303 140.038239 3352953
IBM 2018-04-30 140.401535 140.898666 138.585083 138.585083 4618613
IBM 2018-05-01 138.288712 138.642441 137.160614 138.623322 4637336
IBM 2018-05-02 138.107071 138.451248 135.822174 136.185471 5433865
IBM 2018-05-03 135.879547 135.975143 133.747604 135.745697 5249456
IBM 2018-05-04 134.894836 138.001907 134.110901 137.581268 4604701
IBM 2018-05-07 137.667297 137.973236 136.367111 136.9216 3825222
IBM 2018-05-08 136.711288 137.198853 135.812622 136.711288 5616079
IBM 2018-05-09 135.659653 136.730408 135.066925 136.338425 4389016
IBM 2018-05-10 136.854691 137.982788 136.72084 137.896744 3898024
IBM 2018-05-11 137.772461 138.479919 137.265778 137.801147 3214567
IBM 2018-05-14 138.116638 138.738052 137.801147 137.954117 3364041
IBM 2018-05-15 137.189301 137.657745 136.634796 137.418732 4277512
IBM 2018-05-16 137.380493 138.652008 136.969406 138.269592 3314460
IBM 2018-05-17 138.145309 138.804977 137.447418 138.145309 3292494
IBM 2018-05-18 138.116638 138.565964 137.657745 137.74379 2805581
IBM 2018-05-21 138.575531 139.617584 138.317398 139.091782 3027856
IBM 2018-05-22 139.120453 139.770554 138.623322 138.709366 2389064
IBM 2018-05-23 138.001907 138.336517 137.170166 138.307846 3618846
IBM 2018-05-24 138.040146 138.12619 136.663483 137.734222 3555040
IBM 2018-05-25 137.571701 138.212234 137.151047 137.323135 5140358
IBM 2018-05-29 136.261948 136.606125 134.043976 135.009567 4746330
IBM 2018-05-30 135.659653 136.806885 135.583176 136.347992 5353951
IBM 2018-05-31 136.529633 136.529633 134.847031 135.095596 7144494
IBM 2018-06-01 136.166351 136.558319 135.391968 135.707458 4034945
IBM 2018-06-04 136.042068 136.87381 135.927338 136.749527 3174924
IBM 2018-06-05 136.759079 137.74379 136.749527 137.380493 2966456
IBM 2018-06-06 137.992355 138.355637 137.227539 138.346085 3368225
IBM 2018-06-07 138.623322 140.248566 138.556412 138.967499 4515059
IBM 2018-06-08 138.623322 139.990433 138.021027 139.713196 5450183
IBM 2018-06-11 140.172089 140.927338 139.713196 140.13385 3409960
IBM 2018-06-12 140.630981 141.032501 140.172089 140.411087 2761963
IBM 2018-06-13 140.33461 140.984711 139.770554 139.913956 3104737
IBM 2018-06-14 140.20076 140.516251 138.709366 138.814529 3479310
IBM 2018-06-15 138.527725 139.072662 137.380493 138.99617 9535336
IBM 2018-06-18 137.839386 138.164429 136.845123 138.12619 4483574
IBM 2018-06-19 136.826004 137.877625 136.663483 137.571701 3647402
IBM 2018-06-20 137.877625 138.164429 136.147232 136.357559 3483075
IBM 2018-06-21 136.319305 136.845123 134.636703 135.038239 4066534
IBM 2018-06-22 135.411087 135.573608 134.588913 135.066925 5869420
IBM 2018-06-25 134.225616 134.225616 132.198853 132.686417 9348207
IBM 2018-06-26 133.231354 133.699814 132.246658 132.963669 4329917
IBM 2018-06-27 132.992355 133.632889 131.40535 131.434036 4290483
IBM 2018-06-28 132.026764 134.359467 131.883362 133.881454 4731790
IBM 2018-06-29 134.149139 135.143402 133.470367 133.556412 3880765
IBM 2018-07-02 132.198853 134.053543 132.122375 133.709366 3562048
IBM 2018-07-03 134.46463 134.741867 133.240921 133.432129 2053507
IBM 2018-07-05 134.302109 135.210327 133.776291 135.210327 3916956
IBM 2018-07-06 135.305923 136.653915 134.961761 136.214142 2980054
IBM 2018-07-09 136.319305 138.355637 136.20459 138.040146 4084316
IBM 2018-07-10 138.154877 139.187378 137.915863 138.346085 3950742
IBM 2018-07-11 137.667297 139.761002 137.667297 138.565964 3688824
IBM 2018-07-12 139.435944 140.372849 139.33078 140.009567 3262997
IBM 2018-07-13 140.009567 140.516251 139.388138 139.483749 3203480
IBM 2018-07-16 139.263855 139.378586 137.868073 139.063095 3628365
IBM 2018-07-17 138.384323 138.623322 137.036331 137.179733 5331148
IBM 2018-07-18 137.198853 138.432129 136.462708 138.164429 7254324
IBM 2018-07-19 141.347992 143.919693 140.774384 142.676865 15329967
IBM 2018-07-20 142.045883 142.313583 139.827911 139.913956 6709672
IBM 2018-07-23 139.913956 140.248566 138.632889 139.292542 4077203
IBM 2018-07-24 140.248566 140.573608 139.502869 139.942642 4070614
IBM 2018-07-25 139.588913 140.20076 139.101334 140.172089 3797921
IBM 2018-07-26 140.946457 142.705551 140.181641 140.258133 4997788
IBM 2018-07-27 140.430206 140.66922 138.298279 138.766724 3921768
IBM 2018-07-30 138.432129 139.808792 138.326965 139.091782 3774177
IBM 2018-07-31 139.33078 139.388138 137.820267 138.556412 5726013
IBM 2018-08-01 138.393875 138.804977 137.036331 137.189301 3544266
IBM 2018-08-02 136.577438 137.05545 136.07074 136.673035 4018104
IBM 2018-08-03 136.94072 141.414917 136.711288 141.20459 8424066
IBM 2018-08-06 140.487579 140.726578 139.168259 139.608032 4093730
IBM 2018-08-07 140.20076 141.147232 139.913956 140.544937 3670205
IBM 2018-08-08 140.850861 140.946457 139.808792 140.430206 3745831
IBM 2018-08-09 139.13002 139.521988 138.365204 138.403442 3235801
IBM 2018-08-10 138.145309 138.690247 137.552582 138.12619 3141243
IBM 2018-08-13 137.810699 137.954117 136.261948 136.434036 2989991
IBM 2018-08-14 136.711288 137.495224 136.644363 137.05545 2991560
IBM 2018-08-15 136.281067 137.667297 135.755264 137.581268 4436609
IBM 2018-08-16 138.021027 139.273422 138.021027 138.94838 5492232
IBM 2018-08-17 138.422562 139.952194 138.326965 139.636703 2801816
IBM 2018-08-20 139.933075 140.688339 139.722748 140.066925 2614686
IBM 2018-08-21 140.53537 140.650101 139.474182 139.550674 3249817
IBM 2018-08-22 139.588913 139.732315 138.804977 138.852768 2498894
IBM 2018-08-23 138.661575 139.120453 138.384323 138.977051 2322538
IBM 2018-08-24 139.063095 139.66539 138.499039 139.617584 2904324
IBM 2018-08-27 140.478012 141.128113 140.076477 140.238998 3652214
IBM 2018-08-28 140.487579 140.525818 139.761002 140.143402 2568244
IBM 2018-08-29 140.411087 141.424469 140.152969 141.05162 3298875
IBM 2018-08-30 140.564056 140.822174 138.862335 139.512421 3494058
IBM 2018-08-31 139.311661 140.325043 139.139572 140.038239 3648971
IBM 2018-09-04 139.560226 139.761002 138.441681 139.273422 3479205
IBM 2018-09-05 138.804977 140.296371 138.671127 140.210327 3270319
IBM 2018-09-06 140.420654 141.166351 139.139572 139.952194 4444245
IBM 2018-09-07 139.521988 140.057358 138.738052 139.053543 4908983
IBM 2018-09-10 140.152969 140.822174 139.158707 139.244736 3784742
IBM 2018-09-11 139.579346 140.525818 138.862335 140.047806 3529936
IBM 2018-09-12 139.933075 141.472275 139.608032 140.124283 4714008
IBM 2018-09-13 140.86998 142.447418 140.650101 142.399612 5592439
IBM 2018-09-14 142.304016 142.734222 141.281067 141.806885 3610897
IBM 2018-09-17 141.912048 142.514343 141.271515 141.434036 3715287
IBM 2018-09-18 141.261948 142.437866 140.984711 142.026764 3796352
IBM 2018-09-19 142.093689 143.365204 141.711288 142.504776 4441525
IBM 2018-09-20 143.001907 144.722748 142.868073 144.502869 6226001
IBM 2018-09-21 144.818359 145.889099 144.110901 144.694077 20865085
IBM 2018-09-24 144.455063 144.550674 142.887192 143.432129 4461190
IBM 2018-09-25 143.317398 143.79541 141.835571 142.361374 4599785
IBM 2018-09-26 145.697891 146.606125 144.684509 144.942642 7742387
IBM 2018-09-27 145.325043 145.688339 144.512421 144.837479 3637570
IBM 2018-09-28 144.512421 144.961761 144.158707 144.560226 3457867
IBM 2018-10-01 145.038239 146.673035 145.038239 146.271515 3930240
IBM 2018-10-02 146.261948 147.07457 145.793503 146.988525 3169275
IBM 2018-10-03 147.227539 147.571701 146.080307 146.481842 3467804
IBM 2018-10-04 145.019119 146.080307 143.747604 144.655838 4432843
IBM 2018-10-05 144.263855 145.114716 141.367111 142.476105 4813901
IBM 2018-10-08 141.969406 142.514343 140.707458 141.864243 3388308
IBM 2018-10-09 141.567871 141.835571 140.468445 140.764816 3809950
IBM 2018-10-10 141.013382 141.195023 136.233276 136.414917 5802894
IBM 2018-10-11 136.347992 137.848953 132.676865 132.906311 9111183
IBM 2018-10-12 134.913956 135.315491 132.963669 134.655838 6865316
IBM 2018-10-15 134.206497 136.00383 133.977051 134.923523 5193913
IBM 2018-10-16 136.644363 139.053543 135.353729 138.738052 9095493
IBM 2018-10-17 129.913956 131.118546 127.552582 128.154877 20359344
IBM 2018-10-18 126.892921 127.533463 124.32122 124.808792 10472238
IBM 2018-10-19 124.904396 126.089867 122.332695 123.422562 8150014
IBM 2018-10-22 123.881454 124.703636 122.753349 124.302101 5982597
IBM 2018-10-23 123.346077 126.099426 122.762909 125.439774 6760926
IBM 2018-10-24 125.401527 125.898659 121.414917 121.615677 5972974
IBM 2018-10-25 121.653923 122.170174 119.636711 120.889099 10778298
IBM 2018-10-26 119.703636 120.248566 118.2696 119.302101 9170282
IBM 2018-10-29 114.091782 118.499046 113.097511 114.378586 21391118
IBM 2018-10-30 115.181641 116.156792 110.086044 110.32505 22445696
IBM 2018-10-31 111.367111 111.376671 109.072655 110.353729 22640670
IBM 2018-11-01 110.420647 111.854683 110.047798 111.692162 14253528
IBM 2018-11-02 112.342255 112.571701 109.502869 110.583176 11079964
IBM 2018-11-05 110.994263 115.458893 110.898659 114.780113 9565252
IBM 2018-11-06 115.391968 118.365204 115.019119 117.705544 10038880
IBM 2018-11-07 118.346077 119.560226 116.950287 119.349907 12952304
IBM 2018-11-08 117.265778 118.929253 117.237091 117.954109 10874634
IBM 2018-11-09 118.173996 119.091782 116.596558 118.107079 7282043
IBM 2018-11-12 118.068832 118.135757 115.34417 115.583176 5626539
IBM 2018-11-13 115.86042 116.873802 114.627151 115.52581 4272282
IBM 2018-11-14 115.783936 116.567879 114.502869 114.913956 4981366
IBM 2018-11-15 114.397705 116.099426 114.254303 116.099426 5447463
IBM 2018-11-16 115.573616 116.491394 115.239006 116.223709 4263810
IBM 2018-11-19 116.281075 116.806885 114.502869 115.019119 4321235
IBM 2018-11-20 113.27916 114.235184 111.567879 112.045891 6520555
IBM 2018-11-21 112.437859 114.254303 112.227531 113.355644 5581247
IBM 2018-11-23 112.896751 113.135757 111.768639 112.036331 2442096
IBM 2018-11-26 113.164436 114.961761 112.868073 114.302101 5241611
IBM 2018-11-27 113.173996 114.760994 113.164436 114.751434 5129375
IBM 2018-11-28 115.688339 117.676865 114.933075 117.59082 5339307
IBM 2018-11-29 117.05545 117.705544 116.061188 116.137665 5439305
IBM 2018-11-30 116.309753 119.206497 116.137665 118.80497 7585174
IBM 2018-12-03 120.143402 121.022942 118.891014 119.799232 6115334
IBM 2018-12-04 119.015297 119.426384 115.994263 116.252388 6276732
IBM 2018-12-06 114.45507 118.4608 114.053535 118.4608 7257148
IBM 2018-12-07 118.451241 118.594643 113.642448 114.091782 7342502
IBM 2018-12-10 114.47419 116.328873 113.307838 115.803062 6850777
IBM 2018-12-11 117.829826 118.365204 114.722755 115.573616 5275083
IBM 2018-12-12 117.122368 117.476097 115.67878 115.831741 3724283
IBM 2018-12-13 115.927345 116.434036 114.885277 115.420647 4177306
IBM 2018-12-14 114.244743 115.783936 114.187378 114.627151 4763693
IBM 2018-12-17 113.833649 114.512428 110.00956 110.994263 7713727
IBM 2018-12-18 111.759079 113.030594 110.917786 111.520073 6579549
IBM 2018-12-19 111.998085 114.980881 110.86998 111.309753 7300871
IBM 2018-12-20 110.611855 111.328873 106.787766 108.049713 8843302
IBM 2018-12-21 107.552582 110.210327 105.583176 106.061188 10864279
IBM 2018-12-24 105.066925 106.118546 102.772469 102.839386 3997184
IBM 2018-12-26 103.250481 106.491394 101.281075 106.491394 6951507
IBM 2018-12-27 105.152962 108.776291 104.65583 108.776291 6323698
IBM 2018-12-28 109.196938 109.751434 107.552582 108.059273 5352905
IBM 2018-12-31 108.346077 109.32122 107.476097 108.671127 5212009
IBM 2019-01-02 107.084129 110.879539 106.778206 110.143402 4434935
IBM 2019-01-03 109.493309 109.827919 107.734222 107.94455 4546648
IBM 2019-01-04 109.856598 112.323135 109.407265 112.160614 4683779
IBM 2019-01-07 112.332695 113.60421 111.5392 112.954109 3923755
IBM 2019-01-08 114.397705 115.267685 113.747612 114.560226 4982726
IBM 2019-01-09 115.592735 116.061188 114.598473 115.382408 3800850
IBM 2019-01-10 114.799232 116.500954 114.67495 116.434036 4089860
IBM 2019-01-11 116.233269 116.271507 114.913956 116.118546 3893630
IBM 2019-01-14 115.210327 115.34417 114.493309 115.095604 5469220
IBM 2019-01-15 115.640533 116.567879 115.506691 116.376671 3668845
IBM 2019-01-16 116.233269 116.634796 115.516251 116.271507 4017791
IBM 2019-01-17 115.258125 117.026772 115.248566 116.816444 5261275
IBM 2019-01-18 117.848946 119.235184 117.313576 118.374763 6284891
IBM 2019-01-22 117.877632 118.355644 116.19503 117.131927 10514810
IBM 2019-01-23 125.592735 129.063095 124.579353 127.045891 23078630
IBM 2019-01-24 126.797325 127.351814 125.650093 126.701721 6613753
IBM 2019-01-25 127.026772 128.527725 126.606117 128.0784 5969940
IBM 2019-01-28 127.246651 128.881454 126.749519 128.365204 5604154
IBM 2019-01-29 128.384323 129.455063 127.724663 128.422562 5268807
IBM 2019-01-30 128.107071 129.091782 127.39006 128.470367 4707941
IBM 2019-01-31 128.537292 128.79541 127.858505 128.508606 5108664
IBM 2019-02-01 129.034424 129.254303 127.485657 128.202682 3981076
IBM 2019-02-04 128.12619 129.254303 127.141495 129.244736 4149064
IBM 2019-02-05 129.33078 129.847031 128.986618 129.588913 5647249
IBM 2019-02-06 129.273422 130.640533 129.225616 130.325043 5104166
IBM 2019-02-07 127.676865 128.556412 126.309753 127.332695 4580852
IBM 2019-02-08 126.520073 127.829826 126.376671 127.829826 3399291
IBM 2019-02-11 128.384323 129.206497 128.021027 128.097519 3237475
IBM 2019-02-12 129.206497 130.210327 128.92926 130.066925 3469791
IBM 2019-02-13 130.898666 131.854691 130.411087 131.472275 4448638
IBM 2019-02-14 131.137665 131.548752 130.219879 130.478012 2917712
IBM 2019-02-15 131.529633 132.112808 131.347992 131.959854 4020929
IBM 2019-02-19 131.749527 132.600388 131.319305 132.600388 3541442
IBM 2019-02-20 132.657745 133.116638 131.185471 131.931168 3976892
IBM 2019-02-21 131.759079 132.265778 131.309753 131.778198 3072416
IBM 2019-02-22 132.629059 133.250473 132.342255 133.12619 3256930
IBM 2019-02-25 133.843216 134.292542 133.193115 133.326965 3341133
IBM 2019-02-26 133.527725 134.311661 133.336517 133.575531 3201178
IBM 2019-02-27 133.12619 133.432129 132.313583 133.049713 2647321
IBM 2019-02-28 132.667297 132.94455 131.663483 132.05545 3616859
IBM 2019-03-01 133.183563 133.881454 132.543015 133.0784 3169380
IBM 2019-03-04 133.833649 133.919693 131.137665 132.342255 3563617
IBM 2019-03-05 132.284897 132.638626 131.510513 131.816437 4445814
IBM 2019-03-06 132.045883 132.304016 130.707458 130.956024 2895642
IBM 2019-03-07 130.602295 130.86998 128.709366 129.407272 4559305
IBM 2019-03-08 128.307846 129.292542 127.705544 129.149139 3947186
IBM 2019-03-11 130.047806 131.673035 129.86615 131.653915 4120508
IBM 2019-03-12 132.428299 133.556412 131.797318 132.198853 4136616
IBM 2019-03-13 131.978973 133.193115 131.787766 132.466537 3319167
IBM 2019-03-14 132.418732 132.829834 131.988525 132.686417 2864576
IBM 2019-03-15 133.240921 134.158707 133.107071 133.298279 7482770
IBM 2019-03-18 133.680695 134.196945 132.619507 134.043976 3418851
IBM 2019-03-19 134.761002 135.468445 133.843216 134.311661 3642486
IBM 2019-03-20 134.349899 134.512421 132.868073 133.4608 3817377
IBM 2019-03-21 132.982788 135.86998 132.772461 135.219879 3771248
IBM 2019-03-22 134.770554 135.219879 132.79158 133.317398 4055551
IBM 2019-03-25 132.94455 133.757172 132.265778 133.05928 2970431
IBM 2019-03-26 133.776291 134.818359 133.288712 134.053543 2671170
IBM 2019-03-27 134.235184 134.311661 132.313583 133.116638 3240717
IBM 2019-03-28 133.757172 134.263855 132.982788 133.766724 2786439
IBM 2019-03-29 134.321228 135.009567 133.986618 134.894836 3244064
IBM 2019-04-01 135.286804 137.103256 135.286804 136.998093 4167578
IBM 2019-04-02 137.045883 137.619507 136.328873 136.711288 2515421
IBM 2019-04-03 137.332703 137.877625 136.72084 137.313583 2804535
IBM 2019-04-04 137.304016 137.801147 136.271515 136.500961 2898571
IBM 2019-04-05 136.988525 137.189301 136.195023 136.978973 2857463
IBM 2019-04-08 136.730408 137.112808 136.587006 137.084137 2215637
IBM 2019-04-09 136.38623 136.663483 135.602295 135.860428 3178271
IBM 2019-04-10 135.946457 137.189301 135.736145 136.730408 2801188
IBM 2019-04-11 137.476105 137.772461 136.73996 137.456985 3077332
IBM 2019-04-12 137.915863 138.087952 137.380493 138.001907 3032249
IBM 2019-04-15 138.049713 138.107071 136.969406 137.571701 3768947
IBM 2019-04-16 138.049713 138.99617 137.686417 138.757172 6591578
IBM 2019-04-17 131.328873 135.736145 130.267685 132.992355 13101882
IBM 2019-04-18 132.887192 134.311661 132.600388 134.158707 5188160
IBM 2019-04-22 133.288712 134.378586 132.39006 132.782028 4700724
IBM 2019-04-23 133.030594 134.722748 132.829834 134.263855 4667461
IBM 2019-04-24 134.416824 135.095596 133.632889 133.79541 2902545
IBM 2019-04-25 133.556412 133.604202 131.653915 132.533463 3043965
IBM 2019-04-26 133.212234 133.738052 132.705551 133.307846 2426511
IBM 2019-04-29 133.030594 133.489487 132.705551 132.934998 3094382
IBM 2019-04-30 132.992355 134.263855 132.581268 134.101334 4852185
IBM 2019-05-01 134.369019 135.573608 134.005737 134.378586 3194170
IBM 2019-05-02 134.321228 135.066925 133.27916 133.451248 3704304
IBM 2019-05-03 133.556412 134.79924 133.489487 134.082214 2698575
IBM 2019-05-06 132.217972 134.502869 131.835571 134.206497 2921792
IBM 2019-05-07 133.030594 133.374756 130.20076 131.587006 4944233
IBM 2019-05-08 131.711288 132.600388 131.099426 131.931168 3994569
IBM 2019-05-09 128.957932 129.617584 127.179733 129.388138 4385564
IBM 2019-05-10 128.94838 129.780121 126.596558 129.369019 4160570
IBM 2019-05-13 127.418739 127.695984 125.200768 125.640533 5186068
IBM 2019-05-14 126.022942 128.412994 125.889099 127.447418 3431298
IBM 2019-05-15 126.759079 128.671127 126.548759 128.489487 2668346
IBM 2019-05-16 128.814529 130.124283 128.718933 129.904404 3156096
IBM 2019-05-17 128.757172 129.455063 128.049713 128.412994 2739579
IBM 2019-05-20 127.657745 129.474182 127.084129 129.177826 3414667
IBM 2019-05-21 130.13385 131.032501 129.818359 130.449326 2618661
IBM 2019-05-22 130.019119 130.736145 129.741867 130.353729 1934891
IBM 2019-05-23 129.187378 129.187378 124.703636 126.567879 5589196
IBM 2019-05-24 127.657745 128.346085 125.803062 126.462715 2715521
IBM 2019-05-28 126.319313 126.806885 124.541107 124.722755 5134605
IBM 2019-05-29 124.282982 124.550667 122.676865 123.986618 3848234
IBM 2019-05-30 124.034416 124.254303 123.26004 123.871895 2868027
IBM 2019-05-31 122.791588 122.791588 121.271507 121.405357 3702108
IBM 2019-06-03 121.510513 122.906311 121.472275 122.629066 4463177
IBM 2019-06-04 123.862335 126.902489 123.413002 126.854683 4093521
IBM 2019-06-05 127.514343 127.734222 124.732315 125.707458 3306720
IBM 2019-06-06 126.376671 126.816444 125.143402 126.405357 2403917
IBM 2019-06-07 126.644356 128.79541 126.39579 127.447418 2670856
IBM 2019-06-10 128.470367 129.397705 128.021027 128.814529 3045220
IBM 2019-06-11 129.369019 130.458893 129.110901 129.971313 3564036
IBM 2019-06-12 129.598465 129.961761 128.499039 128.938812 2358416
IBM 2019-06-13 129.187378 130.277252 129.149139 129.789673 3091244
IBM 2019-06-14 129.483749 129.904404 128.518158 129.206497 2294192
IBM 2019-06-17 129.435944 130.047806 128.776291 129.015289 2295029
IBM 2019-06-18 129.254303 131.156784 129.254303 130.382416 3048776
IBM 2019-06-19 130.430206 132.27533 130.248566 131.05162 2491990
IBM 2019-06-20 132.820267 133.403442 132.122375 132.74379 3212266
IBM 2019-06-21 132.351822 133.403442 132.304016 133.0784 5531980
IBM 2019-06-24 133.0784 133.986618 132.934998 133.221802 2286556
IBM 2019-06-25 133.326965 133.412994 132.05545 132.27533 2930055
IBM 2019-06-26 132.762909 133.537292 132.323135 132.428299 2389692
IBM 2019-06-27 132.619507 133.173996 131.883362 132.428299 2248691
IBM 2019-06-28 132.476105 133.021027 131.778198 131.835571 6436979
IBM 2019-07-01 133.4608 135.267685 133.154877 133.728485 3533074
IBM 2019-07-02 133.604202 134.254303 133.336517 134.053543 2520546
IBM 2019-07-03 134.531555 135.583176 134.254303 135.315491 2019198
IBM 2019-07-05 134.674957 135.267685 133.757172 135.162521 2232896
IBM 2019-07-08 134.847031 135.076477 134.101334 134.388138 2505484
IBM 2019-07-09 134.426392 134.789673 133.011475 133.202682 3519999
IBM 2019-07-10 133.843216 135.66922 133.642441 134.292542 2629539
IBM 2019-07-11 134.598465 135.353729 134.13002 135.028687 2231013
IBM 2019-07-12 135.678772 136.634796 135.430206 136.462708 2914365
IBM 2019-07-15 136.606125 137.198853 135.86998 137.017212 2477242
IBM 2019-07-16 136.87381 137.705551 136.730408 137.217972 3634536
IBM 2019-07-17 137.294449 137.476105 135.707458 136.778198 6343258
IBM 2019-07-18 136.233276 143.699814 135.946457 143.049713 13276460
IBM 2019-07-19 143.365204 144.913956 142.973236 143.097519 7626072
IBM 2019-07-22 143.556412 145.258133 143.116638 143.154877 4280860
IBM 2019-07-23 143.94838 144.091782 141.854691 143.766724 3914341
IBM 2019-07-24 143.518158 144.789673 142.638626 143.432129 3088210
IBM 2019-07-25 143.231354 143.99617 142.07457 143.776291 3244797
IBM 2019-07-26 144.359467 144.751434 143.499039 144.703629 3037898
IBM 2019-07-29 144.46463 144.818359 143.709366 144.244736 2170973
IBM 2019-07-30 143.403442 143.785858 142.657745 143.183563 2753804
IBM 2019-07-31 143.116638 143.575531 139.952194 141.72084 3894153
IBM 2019-08-01 142.351822 146.099426 141.969406 143.709366 6635824
IBM 2019-08-02 142.476105 146.223709 139.187378 140.774384 8474378
IBM 2019-08-05 138.604202 138.718933 133.030594 134.569794 7442185
IBM 2019-08-06 135.783936 136.20459 133.183563 134.541107 5303952
IBM 2019-08-07 132.638626 133.441681 130.411087 132.992355 6204767
IBM 2019-08-08 132.361374 134.244736 131.701721 133.938812 5503111
IBM 2019-08-09 133.145309 133.183563 129.397705 130.143402 5485852
IBM 2019-08-12 129.694077 129.894836 127.323135 127.791588 4271759
IBM 2019-08-13 127.915871 130.564056 126.969406 129.818359 4730117
IBM 2019-08-14 128.021027 128.26004 125.219887 125.478012 5349453
IBM 2019-08-15 125.449333 126.548759 124.521988 126.118546 3910889
IBM 2019-08-16 127.189293 128.671127 127.103249 127.877632 3150552
IBM 2019-08-19 128.94838 130.33461 128.94838 129.101334 3310695
IBM 2019-08-20 129.292542 129.33078 126.969406 127.151054 3157456
IBM 2019-08-21 129.024857 129.961761 127.915871 128.346085 2934762
IBM 2019-08-22 128.766724 129.713196 127.92543 128.412994 2818865
IBM 2019-08-23 127.753349 128.355637 123.164436 123.871895 5040046
IBM 2019-08-26 125.286804 125.52581 123.479927 124.273422 2964259
IBM 2019-08-27 125.430206 125.908218 124.579353 125.401527 4945488
IBM 2019-08-28 124.703636 127.045891 124.32122 126.921608 2838426
IBM 2019-08-29 128.27916 129.722748 128.145309 128.94838 3108503
IBM 2019-08-30 129.617584 130.086044 128.451248 129.569794 3096788
IBM 2019-09-03 128.919693 128.967499 127.466537 128.202682 2957983
IBM 2019-09-04 129.741867 130.430206 129.206497 130.325043 2351303
IBM 2019-09-05 132.217972 135.468445 131.978973 134.770554 5242134
IBM 2019-09-06 135.296371 135.305923 134.28299 134.388138 2695333
IBM 2019-09-09 134.407272 136.730408 134.28299 136.328873 4421024
IBM 2019-09-10 136.711288 139.063095 136.673035 138.671127 5208766
IBM 2019-09-11 138.479919 138.738052 136.434036 137.284897 4047706
IBM 2019-09-12 137.695984 137.705551 135.640533 137.304016 2620648
IBM 2019-09-13 137.973236 138.288712 136.959854 137.351822 2308104
IBM 2019-09-16 136.290634 137.323135 136.013382 136.214142 2017211
IBM 2019-09-17 136.214142 136.214142 134.474182 135.946457 3068127
IBM 2019-09-18 135.803055 136.042068 134.33078 135.965576 2074846
IBM 2019-09-19 136.195023 138.652008 136.185471 136.682602 3232035
IBM 2019-09-20 136.950287 137.504776 135.583176 135.640533 5432296
IBM 2019-09-23 134.980881 135.965576 134.378586 135.822174 1901523
IBM 2019-09-24 136.233276 136.606125 134.86615 135.449326 3380254
IBM 2019-09-25 135.506699 137.313583 134.66539 136.864243 2642928
IBM 2019-09-26 136.87381 137.552582 135.191208 137.237091 2416051
IBM 2019-09-27 138.05928 138.709366 136.118546 136.94072 2465213
IBM 2019-09-30 137.40918 140.124283 137.40918 139.024857 4171866
IBM 2019-10-01 139.187378 140.86998 137.227539 137.342255 3096997
IBM 2019-10-02 135.936905 136.013382 134.388138 135.458893 3494477
IBM 2019-10-03 135.391968 135.822174 133.05928 135.774384 3063525
IBM 2019-10-04 135.812622 136.768646 134.827911 136.701721 2524626
IBM 2019-10-07 136.00383 136.424469 135.009567 135.066925 2538119
IBM 2019-10-08 134.072662 134.292542 132.170166 132.294449 3373768
IBM 2019-10-09 133.623322 134.158707 132.686417 133.527725 2741357
IBM 2019-10-10 133.623322 135.544937 133.422562 134.923523 2713010
IBM 2019-10-11 136.491394 138.145309 136.338425 136.481842 3134653
IBM 2019-10-14 136.05162 136.166351 135.105164 135.793503 2415737
IBM 2019-10-15 136.271515 137.399612 135.573608 136.711288 3164673
IBM 2019-10-16 136.223709 136.663483 135.172089 135.860428 5577900
IBM 2019-10-17 129.063095 130.019119 127.06501 128.355637 16484751
IBM 2019-10-18 128.317398 128.575531 126.434036 128.193115 7507665
IBM 2019-10-21 126.778206 127.246651 125.143402 126.749519 6596181
IBM 2019-10-22 126.72084 128.154877 125.822182 128.068832 4353034
IBM 2019-10-23 127.648186 128.652008 126.864243 128.470367 3777001
IBM 2019-10-24 128.900574 129.13002 127.437859 128.173996 2718031
IBM 2019-10-25 128.221802 129.952194 128.202682 129.483749 2697739
IBM 2019-10-28 130.019119 130.621414 129.493301 129.990433 3374501
IBM 2019-10-29 129.46463 129.608032 127.571701 127.93499 4352092
IBM 2019-10-30 127.94455 129.33078 127.342255 129.302109 2356638
IBM 2019-10-31 129.168259 129.302109 127.370934 127.848946 3569057
IBM 2019-11-01 128.585083 129.598465 128.193115 129.569794 3231931
IBM 2019-11-04 130.248566 131.682602 130.238998 131.615677 3488828
IBM 2019-11-05 131.73996 132.657745 131.577438 131.826004 3153690
IBM 2019-11-06 131.931168 132.676865 131.500961 132.676865 4683256
IBM 2019-11-07 131.806885 133.021027 131.529633 131.634796 4261195
IBM 2019-11-08 131.529633 131.558319 130.172089 131.558319 2383206
IBM 2019-11-11 131.166351 131.166351 129.063095 129.512421 2686128
IBM 2019-11-12 129.894836 130.650101 129.082214 129.627151 3186639
IBM 2019-11-13 129.435944 129.617584 127.963669 128.565964 3052646
IBM 2019-11-14 128.231354 128.422562 127.466537 128.107071 4425940
IBM 2019-11-15 128.479919 129.177826 128.135757 128.489487 3412575
IBM 2019-11-18 128.393875 128.565964 127.370934 128.403442 3358078
IBM 2019-11-19 128.94838 129.426392 128.546844 128.604202 3132770
IBM 2019-11-20 128.164429 128.546844 126.912048 127.342255 4328557
IBM 2019-11-21 127.533463 128.269592 127.131927 127.954109 3499184
IBM 2019-11-22 128.288712 128.728485 127.715103 128.432129 3449185
IBM 2019-11-25 128.556412 130.019119 128.441681 129.990433 2709245
IBM 2019-11-26 130.162521 130.162521 128.843216 129.149139 3967687
IBM 2019-11-27 129.397705 129.741867 127.74379 127.887192 3431821
IBM 2019-11-29 127.724663 128.604202 127.179733 128.537292 1909264
IBM 2019-12-02 128.537292 128.585083 126.653923 127.06501 3208187
IBM 2019-12-03 126.19503 126.615677 124.942642 126.309753 3810055
IBM 2019-12-04 127.017204 127.801147 126.156792 126.185471 3692380
IBM 2019-12-05 127.141495 127.380501 125.841301 126.108986 3760788
IBM 2019-12-06 126.912048 128.001907 126.864243 127.361374 3595625
IBM 2019-12-09 127.485657 128.671127 127.39962 128.030594 3105051
IBM 2019-12-10 128.030594 128.910141 127.686424 128.021027 3640498
IBM 2019-12-11 128.212234 128.59465 127.791588 127.877632 4135152
IBM 2019-12-12 127.820267 129.694077 127.782028 129.369019 5046009
IBM 2019-12-13 128.824097 129.541107 128.116638 128.307846 2651610
IBM 2019-12-16 129.005737 129.493301 127.963669 128.231354 3189463
IBM 2019-12-17 128.374756 128.766724 127.59082 128.317398 3040931
IBM 2019-12-18 128.632889 129.063095 128.250473 128.499039 3244483
IBM 2019-12-19 128.546844 128.804977 128.288712 128.642441 4044359
IBM 2019-12-20 129.770554 130.420654 129.015289 129.627151 7438943
IBM 2019-12-23 129.808792 130.162521 129.063095 129.588913 2932147
IBM 2019-12-24 129.646271 129.655838 128.690247 129.043976 1257397
IBM 2019-12-26 129.043976 129.359467 128.728485 128.977051 2227666
IBM 2019-12-27 129.063095 129.780121 128.938812 129.321228 2878801
IBM 2019-12-30 129.254303 129.349899 126.673042 126.969406 4308369
IBM 2019-12-31 126.701721 128.221802 126.577438 128.145309 3951265
IBM 2020-01-02 129.063095 129.942642 128.843216 129.46463 3293436
IBM 2020-01-03 127.695984 128.92926 127.686424 128.432129 2482890
IBM 2020-01-06 127.552582 128.336517 127.342255 128.202682 2537073
IBM 2020-01-07 127.810707 129.024857 127.533463 128.288712 3232977
IBM 2020-01-08 128.59465 129.885284 128.030594 129.359467 4545916
IBM 2020-01-09 129.770554 130.774384 129.359467 130.726578 3902208
IBM 2020-01-10 130.975143 131.806885 130.315491 130.678772 3405148
IBM 2020-01-13 129.521988 130.630981 129.13002 130.592728 3693426
IBM 2020-01-14 130.286804 131.108994 129.588913 129.847031 3850326
IBM 2020-01-15 130.019119 131.988525 129.741867 130.611862 4232011
IBM 2020-01-16 131.281067 132.112808 130.984711 131.912048 4519661
IBM 2020-01-17 130.53537 132.246658 130.172089 132.227539 5881972
IBM 2020-01-21 131.749527 133.221802 131.548752 133.049713 7577329
IBM 2020-01-22 137.017212 139.378586 136.281067 137.562134 17228038
IBM 2020-01-23 137.858505 138.05928 135.898666 136.587006 5918059
IBM 2020-01-24 137.084137 137.59082 134.28299 134.378586 5836889
IBM 2020-01-27 132.40918 133.910141 132.026764 132.523895 4358264
IBM 2020-01-28 133.365204 134.292542 132.648178 133.412994 3610374
IBM 2020-01-29 133.049713 133.441681 131.548752 131.634796 3194275
IBM 2020-01-30 130.745697 130.946457 129.034424 130.755264 5290563
IBM 2020-01-31 136.615677 137.715103 134.598465 137.40918 19868352
IBM 2020-02-03 137.906311 140.803055 137.571701 139.837479 9295488
IBM 2020-02-04 141.281067 142.810699 140.420654 142.552582 5879566
IBM 2020-02-05 143.604202 150.516251 143.546844 149.455063 15048593
IBM 2020-02-06 149.923523 151.768646 148.585083 149.86615 8786923
IBM 2020-02-07 147.753342 148.699814 146.195023 146.663483 6718876
IBM 2020-02-10 146.242828 147.648178 144.913956 147.638626 5480831
IBM 2020-02-11 148.298279 148.393875 146.013382 146.730408 4011515
IBM 2020-02-12 146.988525 148.757172 146.768646 148.479919 4641939
IBM 2020-02-13 147.581268 148.021027 146.663483 147.523895 3996452
IBM 2020-02-14 147.629059 147.762909 143.183563 144.072662 6379763
IBM 2020-02-18 143.202682 144.722748 143.05928 144.455063 3496778
IBM 2020-02-19 144.875717 145.210327 143.699814 144.225616 2858613
IBM 2020-02-20 144.177826 144.952194 142.934998 144.569794 3013003
IBM 2020-02-21 144.397705 144.397705 142.294449 143.250473 3699597
IBM 2020-02-24 139.110901 141.5392 138.986618 139.990433 5703210
IBM 2020-02-25 140.066925 140.602295 135.047806 135.478012 6497229
IBM 2020-02-26 136.615677 137.72467 133.4608 133.604202 5656663
IBM 2020-02-27 131.20459 132.59082 127.160614 127.25621 8808471
IBM 2020-02-28 124.263863 125.32505 120.803062 124.426384 13607832
IBM 2020-03-02 125.0 128.527725 122.323135 128.393875 8923844
IBM 2020-03-03 128.565964 130.114716 122.179733 123.231361 8259321
IBM 2020-03-04 125.793503 128.374756 123.326958 128.317398 5226234
IBM 2020-03-05 124.760994 126.472275 122.801147 123.852776 5696725
IBM 2020-03-06 121.128105 122.686424 119.043976 122.112808 8570192
IBM 2020-03-09 114.875717 117.026772 112.122368 112.629066 11252345
IBM 2020-03-10 117.380501 119.388145 110.669212 119.282982 11935592
IBM 2020-03-11 115.688339 117.189293 111.261948 112.782028 8835039
IBM 2020-03-12 104.827919 104.971321 97.782028 98.288719 13088284
IBM 2020-03-13 103.900574 104.359467 96.376671 103.202675 13077197
IBM 2020-03-16 93.690247 102.686424 90.822182 94.722755 11054128
IBM 2020-03-17 96.185471 102.676865 92.829826 101.959846 9684182
IBM 2020-03-18 95.038239 102.227531 95.028679 98.996178 9176035
IBM 2020-03-19 97.829826 99.13002 93.919693 95.927345 8782739
IBM 2020-03-20 96.481834 96.548759 90.54493 91.19503 11031639
IBM 2020-03-23 90.439774 93.441681 86.577438 90.602295 10176952
IBM 2020-03-24 95.592735 101.376671 94.894836 100.841301 8340699
IBM 2020-03-25 100.841301 107.533463 98.307838 101.19503 9052084
IBM 2020-03-26 102.208412 108.173996 100.927345 107.92543 7482561
IBM 2020-03-27 103.80497 106.596558 102.915871 103.27916 6718458
IBM 2020-03-30 103.336517 108.47036 103.068832 107.963669 5820467
IBM 2020-03-31 107.07457 108.80497 105.32505 106.051628 6635092
IBM 2020-04-01 101.682602 105.086044 99.923515 100.516251 6394093
IBM 2020-04-02 100.736137 105.468452 100.516251 105.162521 6619820
IBM 2020-04-03 104.13002 105.229446 100.305923 101.663483 4747585
IBM 2020-04-06 105.497131 110.54493 105.286804 109.770554 7357773
IBM 2020-04-07 113.575523 114.311661 109.818359 109.885277 5852684
IBM 2020-04-08 111.19503 114.684509 110.00956 114.043976 5395896
IBM 2020-04-09 115.181641 117.514343 114.885277 116.156792 5832705
IBM 2020-04-13 116.281075 116.443596 112.848946 115.822182 5355206
IBM 2020-04-14 118.030594 119.67495 117.227531 118.4608 5322780
IBM 2020-04-15 113.881454 114.904396 111.625237 113.47036 5896616
IBM 2020-04-16 113.776291 114.483749 109.388145 110.640533 6754650
IBM 2020-04-17 114.053535 115.095604 112.734222 114.837479 5194436
IBM 2020-04-20 113.910133 117.456978 112.94455 115.114723 8558058
IBM 2020-04-21 108.986618 111.998085 107.131927 111.625237 15009054
IBM 2020-04-22 114.598473 115.038239 112.380501 114.063095 7412479
IBM 2020-04-23 114.311661 117.619499 113.881454 116.013382 7198154
IBM 2020-04-24 117.026772 119.502869 115.449333 119.235184 5215251
IBM 2020-04-27 120.038239 121.405357 119.952202 120.382408 5150295
IBM 2020-04-28 122.39962 122.562141 119.866158 120.717018 4997893
IBM 2020-04-29 123.212234 123.623329 121.921608 123.030594 5499450
IBM 2020-04-30 120.956024 121.673042 119.713196 120.038239 6941047
IBM 2020-05-01 117.772469 118.040154 116.051628 116.510513 5152073
IBM 2020-05-04 115.506691 116.606117 114.13958 116.328873 4202723
IBM 2020-05-05 117.963669 118.852776 117.084129 117.189293 4078772
IBM 2020-05-06 117.820267 118.594643 117.026772 117.753349 4042372
IBM 2020-05-07 117.571701 117.839386 115.53537 115.898659 4615580
IBM 2020-05-08 117.275337 117.810707 115.736137 117.581261 5232615
IBM 2020-05-11 116.453156 118.021034 115.363289 117.198853 3697924
IBM 2020-05-12 117.60038 118.852776 114.971321 114.971321 5004587
IBM 2020-05-13 114.67495 114.713196 109.799232 110.640533 6153409
IBM 2020-05-14 109.531548 111.940727 106.892921 111.806885 5501332
IBM 2020-05-15 110.831741 112.227531 110.181641 111.835564 5006470
IBM 2020-05-18 114.608032 116.978966 114.483749 116.214149 4399162
IBM 2020-05-19 115.86042 116.797325 114.856598 115.0 3390191
IBM 2020-05-20 115.611855 117.084129 115.296364 116.042068 4017372
IBM 2020-05-21 115.669212 116.367111 113.738052 113.881454 4184941
IBM 2020-05-22 114.120461 114.216064 112.418739 113.183556 4373117
IBM 2020-05-26 115.965584 117.227531 115.688339 116.405357 5720888
IBM 2020-05-27 118.489487 120.296364 118.040154 120.019119 5990965
IBM 2020-05-28 121.290634 121.38623 118.757172 119.053535 4095404
IBM 2020-05-29 118.231361 119.627151 116.864243 119.407265 8294675
IBM 2020-06-01 119.158699 120.219887 118.575523 119.397705 3003798
IBM 2020-06-02 120.143402 120.458893 119.177818 120.458893 3115093
IBM 2020-06-03 121.558319 123.900574 121.414917 123.374763 4097914
IBM 2020-06-04 122.160614 123.27916 121.434036 123.221794 4042581
IBM 2020-06-05 128.001907 128.326965 125.956024 126.252388 6163764
IBM 2020-06-08 126.453156 129.904404 126.453156 129.780121 5617543
IBM 2020-06-09 127.648186 127.724663 125.258125 126.070747 5641706
IBM 2020-06-10 126.338432 126.414917 124.091782 124.158699 4952601
IBM 2020-06-11 120.487572 120.554497 112.657745 112.820267 12304726
IBM 2020-06-12 115.917786 117.705544 114.034416 116.548759 6506434
IBM 2020-06-15 113.948372 116.988525 113.087952 116.300194 5385959
IBM 2020-06-16 119.502869 121.892921 117.74379 119.646271 5864608
IBM 2020-06-17 120.296364 120.697899 117.973228 118.690247 3302013
IBM 2020-06-18 117.59082 118.929253 116.950287 118.699806 2997208
IBM 2020-06-19 120.621414 121.242828 116.873802 117.084129 8471554
IBM 2020-06-22 116.749519 117.112808 115.229446 115.745697 4993081
IBM 2020-06-23 116.644356 117.495216 113.986618 114.158699 6937700
IBM 2020-06-24 113.116638 113.116638 110.783936 111.300194 7061546
IBM 2020-06-25 111.625237 113.967499 110.994263 113.79541 6412608
IBM 2020-06-26 113.059273 113.757172 111.147224 112.036331 11244605
IBM 2020-06-29 112.791588 114.512428 112.208412 114.483749 4350837
IBM 2020-06-30 113.948372 115.86998 113.766731 115.458893 4099797
IBM 2020-07-01 114.980881 115.898659 113.164436 113.326958 4869967
IBM 2020-07-02 114.426384 116.080307 114.015297 114.435944 3919362
IBM 2020-07-06 115.917786 116.491394 114.206497 114.904396 4231488
IBM 2020-07-07 113.766731 114.254303 112.170174 112.40918 4474893
IBM 2020-07-08 112.868073 113.422562 111.357552 112.533463 5431669
IBM 2020-07-09 112.810707 112.810707 110.133842 110.621414 4982098
IBM 2020-07-10 110.420647 113.355644 110.219887 113.145317 4482842
IBM 2020-07-13 114.512428 115.669212 113.441681 113.957932 4864632
IBM 2020-07-14 113.403442 115.573616 112.734222 115.296364 4742982
IBM 2020-07-15 117.017204 118.508606 116.778206 117.59082 4679176
IBM 2020-07-16 117.284897 119.005737 116.787766 118.556404 4530121
IBM 2020-07-17 118.919693 120.105164 117.782028 119.608032 4167892
IBM 2020-07-20 120.52581 121.481834 119.636711 120.812622 10384374
IBM 2020-07-21 125.391968 126.357552 120.267685 120.516251 16063004
IBM 2020-07-22 120.363289 123.776291 120.267685 123.011475 8572388
IBM 2020-07-23 123.422562 123.680687 121.558319 121.7304 4414225
IBM 2020-07-24 120.917786 122.036331 119.980881 120.258125 3693531
IBM 2020-07-27 119.369026 120.764816 119.225624 120.659653 3905136
IBM 2020-07-28 120.286804 120.783936 118.690247 118.996178 4370397
IBM 2020-07-29 119.082214 120.449333 118.61377 119.808792 2963109
IBM 2020-07-30 118.2696 118.451241 116.290634 117.495216 4171553
IBM 2020-07-31 117.313576 117.581261 115.764816 117.533463 5519847
IBM 2020-08-03 118.068832 118.938812 116.778206 118.843208 3688301
IBM 2020-08-04 118.374763 120.32505 118.374763 120.305923 3625541
IBM 2020-08-05 121.156792 121.175911 119.13002 119.933075 3786102
IBM 2020-08-06 119.502869 120.707458 119.502869 120.573616 3574287
IBM 2020-08-07 118.068832 119.569794 117.791588 119.46463 3818946
IBM 2020-08-10 119.904396 121.644356 119.67495 121.520073 4150842
IBM 2020-08-11 123.097511 124.732315 121.042068 121.175911 5231255
IBM 2020-08-12 121.998085 122.170174 120.34417 121.128105 3692066
IBM 2020-08-13 120.420647 120.831741 119.282982 119.531548 3317180
IBM 2020-08-14 118.738052 120.038239 118.4608 119.760994 3099716
IBM 2020-08-17 119.741875 120.066925 118.938812 118.967499 3514665
IBM 2020-08-18 119.502869 119.980881 118.776291 119.426384 3014990
IBM 2020-08-19 119.340347 119.980881 118.068832 118.393883 3916119
IBM 2020-08-20 117.782028 118.585083 117.40918 117.734222 2679015
IBM 2020-08-21 117.60038 118.049713 116.931168 117.74379 3540815
IBM 2020-08-24 118.346077 120.516251 117.93499 120.152962 4258057
IBM 2020-08-25 120.458893 121.242828 119.015297 119.158699 3114674
IBM 2020-08-26 119.45507 119.617592 118.499046 118.709366 3544162
IBM 2020-08-27 119.120461 119.598473 118.527725 119.168259 3580144
IBM 2020-08-28 119.46463 119.789673 118.757172 119.569794 3242182
IBM 2020-08-31 119.741875 119.741875 117.619499 117.887192 5049983
IBM 2020-09-01 117.447418 118.499046 116.778206 117.973228 3300444
IBM 2020-09-02 118.27916 123.040154 118.145317 122.543022 6895650
IBM 2020-09-03 122.552582 124.235184 118.212234 118.977058 5979773
IBM 2020-09-04 118.881454 119.837479 115.908218 116.921608 6295037
IBM 2020-09-08 116.787766 117.466537 115.401527 115.879539 5449974
IBM 2020-09-09 116.759079 118.26004 115.956024 116.883362 3944152
IBM 2020-09-10 117.141495 118.145317 114.952202 115.258125 4161406
IBM 2020-09-11 116.051628 117.304016 115.420647 116.118546 3711313
IBM 2020-09-14 116.978966 117.954109 116.405357 116.72084 3809009
IBM 2020-09-15 117.418739 117.973228 116.864243 117.05545 3049299
IBM 2020-09-16 117.313576 120.286804 117.313576 118.757172 3962666
IBM 2020-09-17 117.227531 120.028679 116.606117 119.426384 3317180
IBM 2020-09-18 118.79541 119.426384 117.25621 117.361374 5639614
IBM 2020-09-21 115.181641 115.391968 113.365204 114.961761 5555724
IBM 2020-09-22 115.038239 116.108986 114.273422 115.210327 3093859
IBM 2020-09-23 115.487572 116.242828 113.221794 113.60421 4120612
IBM 2020-09-24 112.906311 114.263863 111.357552 112.896751 3709325
IBM 2020-09-25 112.428299 114.158699 111.797325 113.718925 3089570
IBM 2020-09-28 115.267685 116.950287 115.114723 116.376671 3670623
IBM 2020-09-29 116.070747 116.816444 114.923515 115.621414 2203504
IBM 2020-09-30 116.042068 117.504784 115.487572 116.319313 3411111
IBM 2020-10-01 116.978966 117.877632 115.066925 115.764816 3359438
IBM 2020-10-02 113.80497 116.39579 113.594643 115.267685 3059759
IBM 2020-10-05 116.481834 117.351814 115.726578 116.644356 3190823
IBM 2020-10-06 117.189293 119.340347 116.242828 116.606117 4050426
IBM 2020-10-07 117.275337 118.919693 116.940727 118.61377 2944908
IBM 2020-10-08 125.105164 129.541107 124.063095 125.707458 26452189
IBM 2020-10-09 126.19503 126.19503 121.988525 122.170174 8737970
IBM 2020-10-12 122.437859 122.60994 120.879539 121.615677 4848315
IBM 2020-10-13 121.003822 121.558319 118.986618 119.598473 5654781
IBM 2020-10-14 119.627151 121.357552 119.627151 120.401527 3899593
IBM 2020-10-15 118.623329 119.713196 118.403442 119.397705 3541024
IBM 2020-10-16 119.66539 120.86998 119.177818 120.391968 4927078
IBM 2020-10-19 121.223709 121.749519 119.579353 120.0 7822720
IBM 2020-10-20 114.531548 114.866158 111.701721 112.208412 22490151
IBM 2020-10-21 111.52964 112.514343 109.741875 110.0 10204044
IBM 2020-10-22 109.942642 110.956024 108.011475 110.669212 8217167
IBM 2020-10-23 111.376671 111.491394 110.449333 110.898659 4072496
IBM 2020-10-26 109.416824 109.847038 106.921608 107.284897 7534756
IBM 2020-10-27 107.217972 107.284897 105.191208 105.697899 6209161
IBM 2020-10-28 103.881454 104.904396 101.261948 101.959846 9860956
IBM 2020-10-29 102.533463 104.818359 101.864243 104.120461 7071169
IBM 2020-10-30 103.154877 106.883362 103.011475 106.749519 8285889
IBM 2020-11-02 107.695984 108.824089 107.313576 107.94455 5555829
IBM 2020-11-03 108.986618 110.564056 108.632889 109.13958 4397698
IBM 2020-11-04 107.39006 108.900574 106.271507 106.978966 6066905
IBM 2020-11-05 108.317398 110.219887 108.040154 109.722755 5127701
IBM 2020-11-06 110.019119 110.038239 108.403442 109.024857 5490663
IBM 2020-11-09 112.695984 114.47419 110.200768 110.449333 9405841
IBM 2020-11-10 111.558319 112.973228 111.137665 112.724663 5881449
IBM 2020-11-11 112.92543 113.145317 111.108986 112.045891 4486922
IBM 2020-11-12 110.54493 111.252388 108.489487 109.46463 6797117
IBM 2020-11-13 110.124283 112.208412 109.952202 111.711281 4898000
IBM 2020-11-16 113.097511 113.336517 111.969406 113.154877 5536896
IBM 2020-11-17 112.428299 113.326958 111.921608 112.523903 4324687
IBM 2020-11-18 112.543022 113.652008 111.615677 111.634796 4818713
IBM 2020-11-19 111.414917 112.284897 110.793503 112.026772 3597822
IBM 2020-11-20 112.428299 112.848946 111.558319 111.797325 5255418
IBM 2020-11-23 112.265778 115.219887 112.112808 114.808792 5910318
IBM 2020-11-24 115.54493 119.244743 115.497131 118.948372 8109115
IBM 2020-11-25 117.523903 118.862335 116.73996 118.738052 4326151
IBM 2020-11-27 118.738052 119.799232 118.4608 118.881454 2187395
IBM 2020-11-30 118.642448 119.502869 117.676865 118.087952 6263448
IBM 2020-12-01 118.451241 120.296364 117.667305 117.74379 5553319
IBM 2020-12-02 117.447418 119.158699 117.026772 119.13958 3860472
IBM 2020-12-03 118.699806 119.369026 117.868073 118.173996 4757417
IBM 2020-12-04 118.518166 121.778206 118.202675 121.606117 5776849
IBM 2020-12-07 120.927345 121.38623 119.091782 119.216064 8701151
IBM 2020-12-08 119.808792 120.774376 119.158699 120.181641 5643170
IBM 2020-12-09 120.267685 122.07457 120.172081 121.214149 6813121
IBM 2020-12-10 120.793503 121.347992 119.445503 119.46463 5024147
IBM 2020-12-11 118.623329 119.99044 118.173996 118.80497 4687544
IBM 2020-12-14 119.808792 120.688339 118.040154 118.097511 5282300
IBM 2020-12-15 118.919693 120.391968 118.011475 120.391968 4556585
IBM 2020-12-16 120.391968 121.003822 119.780113 120.028679 4738485
IBM 2020-12-17 120.53537 120.54493 119.416824 120.028679 3962248
IBM 2020-12-18 120.066925 120.841301 119.47419 120.315491 7900229
IBM 2020-12-21 118.518166 118.718925 116.367111 117.963669 6397022
IBM 2020-12-22 117.887192 118.757172 117.026772 118.173996 4535561
IBM 2020-12-23 118.432121 119.703636 118.298279 118.451241 2817819
IBM 2020-12-24 119.502869 119.598473 118.747612 119.206497 1842111
IBM 2020-12-28 119.598473 121.032501 118.986618 119.330788 3781499
IBM 2020-12-29 119.837479 119.961761 117.820267 118.355644 3647402
IBM 2020-12-30 118.355644 119.359467 118.193115 118.871895 3535794
IBM 2020-12-31 118.757172 120.487572 118.537285 120.34417 3738822
IBM 2021-01-04 120.315491 120.382408 117.629066 118.489487 5417443
IBM 2021-01-05 119.512428 121.108986 119.13002 120.592735 6395872
IBM 2021-01-06 121.319313 126.080307 121.147224 123.60421 8322708
IBM 2021-01-07 124.32122 124.722755 122.619499 123.317398 4714740
IBM 2021-01-08 122.915871 123.632889 121.39579 122.877632 4891305
IBM 2021-01-11 122.323135 123.977058 122.045891 122.92543 5859587
IBM 2021-01-12 123.413002 124.13958 122.313576 123.527725 3921663
IBM 2021-01-13 123.47036 124.043976 120.898659 121.338432 8030874
IBM 2021-01-14 122.39006 124.435944 121.940727 123.298279 7848347
IBM 2021-01-15 122.638626 123.556404 122.05545 122.74379 5131153
IBM 2021-01-19 123.594643 123.891014 122.456978 123.346077 5646308
IBM 2021-01-20 123.996178 125.296364 122.906311 124.359467 5856240
IBM 2021-01-21 124.397705 126.424477 124.330788 125.86042 13116003
IBM 2021-01-22 115.391968 115.391968 112.198853 113.393883 39814421
IBM 2021-01-25 113.537285 114.282982 112.284897 113.365204 14315974
IBM 2021-01-26 113.938812 117.198853 113.212234 117.103249 11186656
IBM 2021-01-27 116.711281 119.302101 116.271507 117.084129 12705239
IBM 2021-01-28 117.39962 117.782028 114.789673 114.799232 8455969
IBM 2021-01-29 114.933075 115.965584 113.671127 113.871895 12369473
IBM 2021-02-01 114.627151 115.630974 113.508606 115.239006 6538023
IBM 2021-02-02 114.110901 115.67878 114.034416 114.187378 6633627
IBM 2021-02-03 113.80497 114.531548 112.92543 113.881454 7024308
IBM 2021-02-04 114.636711 115.774376 113.642448 115.697899 4771957
IBM 2021-02-05 115.67878 116.453156 115.219887 116.434036 4775722
IBM 2021-02-08 117.227531 118.527725 117.017204 118.173996 6158848
IBM 2021-02-09 116.5392 117.208412 115.726578 116.7304 4933982
IBM 2021-02-10 117.619499 117.982796 115.879539 116.864243 5090673
IBM 2021-02-11 116.634796 116.835564 115.32505 115.592735 5629154
IBM 2021-02-12 115.67878 116.022942 114.808792 115.487572 4049275
IBM 2021-02-16 114.866158 115.296364 114.110901 114.789673 6945231
IBM 2021-02-17 114.024857 115.258125 113.785851 114.694077 4141219
IBM 2021-02-18 115.200768 115.621414 114.435944 115.420647 5646413
IBM 2021-02-19 115.439774 115.449333 113.173996 113.757172 6881320
IBM 2021-02-22 113.288719 115.803062 113.231361 115.54493 6149643
IBM 2021-02-23 115.602295 116.013382 114.531548 115.401527 4739740
IBM 2021-02-24 115.487572 118.059273 115.219887 117.791588 6087720
IBM 2021-02-25 117.94455 118.881454 116.959846 117.084129 5953623
IBM 2021-02-26 116.873802 116.873802 113.652008 113.699806 9467346
IBM 2021-03-01 115.057358 116.940727 114.588913 115.430206 5977367
IBM 2021-03-02 115.430206 116.5392 114.971321 115.038239 4732418
IBM 2021-03-03 115.200768 117.237091 114.703636 116.978966 7744898
IBM 2021-03-04 116.634796 117.801147 113.537285 114.827919 8439651
IBM 2021-03-05 115.33461 118.307838 114.961761 117.428299 7268968
IBM 2021-03-08 117.581261 121.271507 117.476097 119.32122 7572203
IBM 2021-03-09 119.885277 120.86998 118.699806 118.718925 5867014
IBM 2021-03-10 119.550667 122.60038 119.13002 122.246651 7581199
IBM 2021-03-11 122.456978 122.982796 121.20459 121.548759 5383657
IBM 2021-03-12 121.596558 122.06501 121.042068 121.998085 4194565
IBM 2021-03-15 122.151054 123.087952 121.931168 122.92543 3577948
IBM 2021-03-16 122.638626 122.868073 121.73996 122.60038 4867247
IBM 2021-03-17 122.810707 123.79541 121.883362 123.355644 4488804
IBM 2021-03-18 123.2696 125.239006 122.170174 124.340347 6104142
IBM 2021-03-19 124.302101 124.703636 122.877632 123.231361 10297870
IBM 2021-03-22 122.848946 124.971321 122.265778 124.808792 4356485
IBM 2021-03-23 124.703636 125.774376 124.091782 124.722755 4556794
IBM 2021-03-24 125.191208 126.300194 124.827919 124.875717 4189230
IBM 2021-03-25 124.598473 127.380501 124.063095 127.217972 5809484
IBM 2021-03-26 127.428299 130.478012 127.265778 130.382416 5823710
IBM 2021-03-29 130.0 131.042068 129.550674 129.885284 4835344
IBM 2021-03-30 129.885284 130.277252 128.12619 128.79541 5010758
IBM 2021-03-31 128.623322 128.785858 126.873802 127.39962 5172575
IBM 2021-04-01 127.877632 128.040146 126.453156 127.370934 4261404
IBM 2021-04-05 127.762909 130.678772 127.533463 129.952194 5722980
IBM 2021-04-06 129.617584 129.674957 128.193115 128.317398 3787566
IBM 2021-04-07 127.954109 129.005737 127.896751 128.99617 3112896
IBM 2021-04-08 128.652008 129.66539 128.26004 129.177826 4275211
IBM 2021-04-09 128.938812 129.770554 128.785858 129.761002 3162999
IBM 2021-04-12 129.082214 129.416824 127.963669 128.671127 3926684
IBM 2021-04-13 127.151054 127.74379 124.646271 125.411087 8403041
IBM 2021-04-14 125.53537 126.940727 124.780113 126.797325 6137928
IBM 2021-04-15 127.418739 127.982796 126.405357 126.749519 4062664
IBM 2021-04-16 127.151054 128.202682 127.103249 127.715103 5535223
IBM 2021-04-19 127.724663 127.93499 126.749519 127.265778 8575736
IBM 2021-04-20 131.042068 133.623322 130.688339 132.084137 16192708
IBM 2021-04-21 131.988525 137.40918 131.653915 137.237091 12456814
IBM 2021-04-22 137.380493 138.374756 134.79924 135.066925 7428064
IBM 2021-04-23 135.095596 137.294449 134.751434 136.166351 4765576
IBM 2021-04-26 136.156784 137.313583 135.258133 135.344162 4927497
IBM 2021-04-27 135.458893 136.290634 134.560226 135.764816 4062664
IBM 2021-04-28 136.634796 137.093689 135.850861 136.711288 3941433
IBM 2021-04-29 137.79158 142.198853 136.692154 137.896744 4554179
IBM 2021-04-30 137.380493 137.504776 134.369019 135.640533 9280321
IBM 2021-05-03 137.485657 139.340347 137.237091 138.384323 5997241
IBM 2021-05-04 138.05928 140.143402 137.982788 139.340347 6642623
IBM 2021-05-05 139.521988 139.521988 138.59465 138.833649 5229895
IBM 2021-05-06 138.871887 141.978973 138.79541 141.892929 7848661
IBM 2021-05-07 139.502869 139.713196 138.212234 139.063095 7325661
IBM 2021-05-10 139.388138 141.854691 139.388138 139.741867 7304636
IBM 2021-05-11 138.61377 138.804977 136.615677 137.877625 7454214
IBM 2021-05-12 137.514343 137.810699 134.933075 135.086044 6233742
IBM 2021-05-13 135.229446 138.527725 135.066925 137.829834 4807207
IBM 2021-05-14 138.728485 139.28299 137.629059 138.317398 2873780
IBM 2021-05-17 138.087952 139.388138 137.982788 138.728485 4471755
IBM 2021-05-18 138.412994 138.910141 136.931168 137.581268 4000009
IBM 2021-05-19 136.061188 136.902481 134.722748 136.892929 4498532
IBM 2021-05-20 136.826004 138.537292 135.908218 137.552582 4301675
IBM 2021-05-21 137.934998 139.292542 137.934998 138.374756 4219041
IBM 2021-05-24 138.680695 138.99617 137.839386 138.355637 3449290
IBM 2021-05-25 138.546844 138.623322 136.902481 137.466537 4118311
IBM 2021-05-26 137.189301 137.657745 136.749527 137.07457 3225655
IBM 2021-05-27 137.495224 138.403442 137.313583 137.495224 5889294
IBM 2021-05-28 137.868073 137.982788 137.179733 137.418732 2651192
IBM 2021-06-01 138.623322 139.416824 137.428299 137.848953 2528705
IBM 2021-06-02 138.26004 139.340347 137.772461 139.311661 2915097
IBM 2021-06-03 138.537292 139.46463 137.705551 139.149139 4320608
IBM 2021-06-04 139.579346 141.061188 139.349899 140.936905 3261323
IBM 2021-06-07 141.061188 142.198853 140.697891 141.510513 3621984
IBM 2021-06-08 141.606125 143.59465 141.606125 142.514343 5313785
IBM 2021-06-09 142.476105 144.426392 142.27533 144.043976 5547252
IBM 2021-06-10 144.808792 146.118546 143.173996 143.919693 4977391
IBM 2021-06-11 143.814529 145.172089 143.757172 144.627151 3596462
IBM 2021-06-14 144.082214 144.388138 142.122375 143.432129 3498661
IBM 2021-06-15 143.26004 143.317398 142.065002 142.79158 2628912
IBM 2021-06-16 143.173996 143.173996 140.745697 141.328873 4057329
IBM 2021-06-17 141.061188 141.548752 138.891006 139.196945 4568300
IBM 2021-06-18 138.12619 138.317398 136.749527 136.826004 9577699
IBM 2021-06-21 137.772461 140.602295 137.72467 140.20076 4482633
IBM 2021-06-22 140.076477 140.353729 138.957932 139.923523 2549102
IBM 2021-06-23 139.990433 140.057358 138.212234 138.250473 3349920
IBM 2021-06-24 139.388138 139.761002 138.326965 139.043976 3775746
IBM 2021-06-25 138.986618 140.468445 138.575531 140.382416 3759533
IBM 2021-06-28 140.544937 140.822174 138.537292 138.900574 4067789
IBM 2021-06-29 138.871887 140.286804 138.718933 139.149139 2540211
IBM 2021-06-30 138.747604 140.468445 138.346085 140.143402 3394375
IBM 2021-07-01 140.497131 141.013382 140.124283 140.382416 2809661
IBM 2021-07-02 140.449326 140.487579 133.326965 133.862335 17584515
IBM 2021-07-06 133.833649 134.244736 131.07074 132.676865 8466010
IBM 2021-07-07 132.657745 134.158707 132.657745 133.671127 4246446
IBM 2021-07-08 131.72084 135.095596 131.606125 134.550674 5739820
IBM 2021-07-09 135.229446 135.736145 134.646271 135.296371 4083689
IBM 2021-07-12 135.210327 135.71701 133.957932 134.722748 3496360
IBM 2021-07-13 134.722748 134.722748 133.489487 134.110901 3309858
IBM 2021-07-14 134.531555 134.560226 132.820267 133.671127 4606061
IBM 2021-07-15 133.193115 134.28299 132.695984 134.273422 3807126
IBM 2021-07-16 134.79924 134.79924 132.495224 132.79158 4298328
IBM 2021-07-19 130.449326 132.399612 130.219879 131.854691 8977086
IBM 2021-07-20 136.711288 138.546844 132.600388 133.814529 14237838
IBM 2021-07-21 133.814529 135.172089 133.508606 135.086044 5024984
IBM 2021-07-22 135.430206 135.573608 134.235184 134.521988 3466653
IBM 2021-07-23 134.761002 135.468445 134.158707 135.124283 4680013
IBM 2021-07-26 135.172089 136.711288 134.923523 136.491394 4441630
IBM 2021-07-27 136.261948 137.323135 135.372849 136.472275 3281302
IBM 2021-07-28 136.72084 136.806885 135.411087 135.53537 2660815
IBM 2021-07-29 136.07074 136.673035 135.372849 135.688339 2793761
IBM 2021-07-30 135.296371 135.611862 134.598465 134.761002 3698238
IBM 2021-08-02 135.229446 136.768646 134.827911 135.20076 3064257
IBM 2021-08-03 135.659653 138.336517 135.420654 137.734222 4272596
IBM 2021-08-04 137.476105 137.839386 136.20459 136.481842 2960285
IBM 2021-08-05 136.73996 137.103256 135.965576 136.491394 2884240
IBM 2021-08-06 136.711288 138.040146 136.606125 137.753342 4002833
IBM 2021-08-09 135.946457 136.233276 134.770554 135.038239 5129689
IBM 2021-08-10 135.0 135.573608 134.168259 135.162521 5543695
IBM 2021-08-11 135.544937 136.491394 135.277252 135.879547 4455960
IBM 2021-08-12 136.00383 136.854691 135.831741 136.778198 2184780
IBM 2021-08-13 136.367111 137.265778 136.175903 136.883362 1997965
IBM 2021-08-16 136.931168 137.418732 135.975143 137.27533 2913319
IBM 2021-08-17 136.711288 136.864243 134.885284 136.156784 3215195
IBM 2021-08-18 135.439774 135.678772 133.26004 133.336517 3672192
IBM 2021-08-19 132.59082 133.317398 131.175903 131.950287 4351465
IBM 2021-08-20 131.682602 133.250473 131.233276 132.992355 2780059
IBM 2021-08-23 133.479919 133.986618 132.695984 133.479919 3179422
IBM 2021-08-24 133.632889 134.063095 133.193115 133.690247 2474418
IBM 2021-08-25 133.766724 134.608032 133.326965 133.709366 2105389
IBM 2021-08-26 133.814529 134.608032 132.60994 132.676865 2613640
IBM 2021-08-27 132.60994 133.451248 132.313583 133.27916 2572637
IBM 2021-08-30 133.365204 133.728485 132.715103 132.858505 2087293
IBM 2021-08-31 133.403442 134.741867 132.839386 134.168259 4429915
IBM 2021-09-01 133.824097 133.910141 133.068832 133.173996 2588327
IBM 2021-09-02 133.575531 133.891006 132.915863 133.852768 2840413
IBM 2021-09-03 133.537292 134.292542 133.173996 133.441681 2009575
IBM 2021-09-07 133.508606 133.642441 131.701721 131.988525 3436110
IBM 2021-09-08 132.065002 132.973236 131.548752 132.571701 3122728
IBM 2021-09-09 131.787766 132.848953 131.510513 131.682602 3669682
IBM 2021-09-10 132.715103 133.240921 130.975143 130.994263 4157955
IBM 2021-09-13 132.313583 132.877625 131.462708 132.07457 4334729
IBM 2021-09-14 132.313583 132.476105 129.388138 130.229446 4659198
IBM 2021-09-15 130.229446 131.73996 129.703629 131.166351 3403579
IBM 2021-09-16 131.242828 131.883362 129.741867 130.430206 2765624
IBM 2021-09-17 129.780121 129.942642 129.110901 129.28299 5890340
IBM 2021-09-20 128.011475 129.235184 126.940727 128.403442 4990152
IBM 2021-09-21 129.168259 129.684509 127.093689 127.122368 4261927
IBM 2021-09-22 127.839386 129.416824 127.60038 128.709366 3767901
IBM 2021-09-23 129.302109 131.376678 129.091782 130.71701 3151807
IBM 2021-09-24 131.00383 132.39006 130.736145 131.443588 3100762
IBM 2021-09-27 131.892929 132.954117 131.434036 132.466537 3459017
IBM 2021-09-28 133.049713 133.546844 131.175903 131.424469 4513072
IBM 2021-09-29 131.673035 133.776291 130.439774 133.05928 3947499
IBM 2021-09-30 133.843216 134.388138 132.40918 132.820267 6090230
IBM 2021-10-01 134.79924 137.638626 134.196945 137.017212 6907889
IBM 2021-10-04 136.462708 139.579346 136.089859 137.772461 7689251
IBM 2021-10-05 138.384323 138.623322 136.367111 136.854691 7297524
IBM 2021-10-06 136.214142 137.065002 134.694077 136.099426 5573506
IBM 2021-10-07 136.453156 137.093689 135.305923 135.573608 3999695
IBM 2021-10-08 135.573608 137.332703 134.847031 136.9216 3902940
IBM 2021-10-11 137.189301 137.74379 136.137665 136.166351 2921792
IBM 2021-10-12 135.956024 136.042068 134.13002 134.292542 3293436
IBM 2021-10-13 134.340347 135.191208 133.518158 134.569794 3013003
IBM 2021-10-14 134.837479 137.59082 134.808792 137.084137 4410668
IBM 2021-10-15 137.084137 138.479919 136.510513 138.250473 3371049
IBM 2021-10-18 137.667297 138.565964 135.525818 136.061188 6437189
IBM 2021-10-19 134.875717 136.653915 134.340347 135.736145 4539117
IBM 2021-10-20 135.449326 135.946457 134.512421 135.659653 6474008
IBM 2021-10-21 127.638626 127.839386 122.466537 122.686424 32913959
IBM 2021-10-22 122.418739 124.521988 121.042068 122.25621 12114981
IBM 2021-10-25 121.921608 122.992355 121.357552 122.026772 6667204
IBM 2021-10-26 121.912048 122.657745 121.185471 121.5392 8912861
IBM 2021-10-27 121.835564 122.25621 119.512428 119.66539 7294176
IBM 2021-10-28 119.66539 120.755257 119.13958 120.305923 6802138
IBM 2021-10-29 119.913956 120.764816 119.416824 119.598473 6188973
IBM 2021-11-01 119.550667 120.755257 118.393883 120.726578 6177153
IBM 2021-11-02 120.745697 121.577438 119.416824 120.630974 4722062
IBM 2021-11-03 120.67878 121.692162 120.152962 121.5392 5670784
IBM 2021-11-04 123.050003 123.339996 119.900002 120.849998 7208700
IBM 2021-11-05 121.43 123.769997 121.43 123.610001 6790500
IBM 2021-11-08 123.989998 124.779999 123.529999 124.540001 5625300
IBM 2021-11-09 122.559998 122.900002 120.260002 120.849998 7236600
IBM 2021-11-10 121.0 122.43 119.93 120.220001 6270300
IBM 2021-11-11 120.900002 121.790001 120.080002 120.269997 4643300
IBM 2021-11-12 120.0 120.639999 118.779999 118.959999 5418300
IBM 2021-11-15 119.540001 120.160004 118.309998 118.870003 5046300
IBM 2021-11-16 118.919998 119.900002 118.419998 118.459999 4750800
IBM 2021-11-17 118.379997 119.330002 117.779999 118.059998 4043300
IBM 2021-11-18 118.360001 118.360001 116.309998 116.660004 5046900
IBM 2021-11-19 116.489998 116.559998 115.269997 116.050003 5380200
IBM 2021-11-22 116.0 118.809998 115.190002 116.470001 6416200
IBM 2021-11-23 116.790001 117.940002 116.040001 116.790001 4912800
IBM 2021-11-24 116.160004 117.269997 116.080002 116.730003 3220800
IBM 2021-11-26 115.0 116.339996 114.559998 115.809998 3322000
IBM 2021-11-29 118.620003 119.610001 117.529999 118.5 8949800
IBM 2021-11-30 117.5 119.239998 116.449997 117.099998 9252700
IBM 2021-12-01 118.25 118.93 116.849998 116.919998 5958300
IBM 2021-12-02 117.370003 117.980003 116.559998 116.900002 5267100
IBM 2021-12-03 117.360001 119.360001 117.360001 118.839996 6630100
IBM 2021-12-06 119.400002 121.150002 119.400002 119.910004 4785600
IBM 2021-12-07 120.480003 122.080002 120.07 121.580002 5194000
IBM 2021-12-08 122.0 123.379997 121.519997 123.019997 5483900
IBM 2021-12-09 122.150002 123.949997 121.790001 123.57 4601100
IBM 2021-12-10 124.300003 125.330002 123.360001 124.089996 4966900
IBM 2021-12-13 123.760002 124.360001 120.790001 122.580002 6847500
IBM 2021-12-14 122.349998 125.029999 122.300003 123.760002 5716100
IBM 2021-12-15 123.800003 124.82 122.18 123.110001 4990000
IBM 2021-12-16 123.510002 126.639999 123.480003 125.93 7280500
IBM 2021-12-17 125.870003 128.639999 125.209999 127.400002 10379000
IBM 2021-12-20 125.720001 127.199997 124.699997 127.059998 4941400
IBM 2021-12-21 127.660004 129.339996 127.660004 128.970001 4856000
IBM 2021-12-22 129.059998 129.789993 127.599998 129.75 3923200
IBM 2021-12-23 130.0 130.960007 129.520004 130.630005 3649000
IBM 2021-12-27 130.630005 131.649994 129.949997 131.619995 4293900
IBM 2021-12-28 131.600006 133.220001 131.589996 132.630005 3445200
IBM 2021-12-29 132.399994 134.210007 132.300003 133.350006 4239900
IBM 2021-12-30 133.75 134.369995 133.330002 133.910004 3158100
IBM 2021-12-31 134.0 134.990005 133.610001 133.660004 3362100
IBM 2022-01-03 134.070007 136.289993 133.630005 136.039993 4605900
IBM 2022-01-04 136.100006 139.949997 135.899994 138.020004 7300000
IBM 2022-01-05 138.309998 142.199997 137.880005 138.220001 8956900
IBM 2022-01-06 138.199997 138.410004 132.509995 135.339996 9908100
IBM 2022-01-07 134.899994 135.660004 133.509995 134.830002 5238100
IBM 2022-01-10 134.470001 136.199997 133.380005 135.029999 5432800
IBM 2022-01-11 130.520004 133.25 127.970001 132.869995 11105300
IBM 2022-01-12 133.25 134.470001 131.369995 133.589996 5352000
IBM 2022-01-13 133.899994 136.050003 133.559998 134.759995 4868300
IBM 2022-01-14 134.550003 135.139999 133.300003 134.210007 5310300
IBM 2022-01-18 132.949997 133.889999 131.779999 132.940002 5246700
IBM 2022-01-19 132.899994 133.899994 131.5 131.580002 4103700
IBM 2022-01-20 131.259995 132.880005 130.570007 130.820007 5278200
IBM 2022-01-21 131.649994 131.869995 129.270004 129.350006 5907000
IBM 2022-01-24 127.989998 129.149994 124.190002 128.820007 13484000
IBM 2022-01-25 129.139999 137.339996 128.300003 136.100006 19715700
IBM 2022-01-26 136.470001 137.070007 133.130005 134.259995 8336000
IBM 2022-01-27 133.660004 134.75 132.080002 132.520004 5497300
IBM 2022-01-28 133.190002 134.529999 131.789993 134.5 5471500
IBM 2022-01-31 134.089996 134.089996 132.300003 133.570007 5859000
IBM 2022-02-01 133.759995 135.960007 132.5 135.529999 6206400
IBM 2022-02-02 135.699997 137.559998 135.259995 137.25 5357200
IBM 2022-02-03 137.0 138.759995 135.830002 137.779999 6100800
IBM 2022-02-04 137.860001 138.820007 136.220001 137.149994 4142000
IBM 2022-02-07 137.449997 137.820007 136.270004 137.240005 3759000
IBM 2022-02-08 137.229996 137.520004 135.779999 137.020004 4181800
IBM 2022-02-09 137.839996 138.350006 136.830002 137.789993 5393500
IBM 2022-02-10 135.470001 136.559998 133.169998 133.520004 5978600
IBM 2022-02-11 133.899994 134.710007 132.380005 132.690002 4176200
IBM 2022-02-14 132.589996 132.649994 129.070007 130.149994 5345300
IBM 2022-02-15 130.639999 131.679993 129.610001 129.940002 4394000
IBM 2022-02-16 129.449997 130.440002 128.259995 129.179993 4875600
IBM 2022-02-17 128.050003 128.5 124.849998 124.970001 6797000
IBM 2022-02-18 124.940002 125.440002 123.610001 124.349998 4609200
IBM 2022-02-22 124.199997 125.0 122.68 123.919998 5349700
IBM 2022-02-23 124.379997 124.699997 121.870003 122.07 4086400
IBM 2022-02-24 120.0 122.099998 118.809998 121.970001 6563200
IBM 2022-02-25 122.050003 124.260002 121.449997 124.18 4460900
IBM 2022-02-28 122.209999 123.389999 121.040001 122.510002 6757300
IBM 2022-03-01 122.669998 123.389999 120.699997 121.349998 4873300
IBM 2022-03-02 122.589996 124.639999 121.800003 123.860001 4891400
IBM 2022-03-03 124.959999 126.669998 124.239998 125.93 5206600
IBM 2022-03-04 124.400002 127.349998 124.209999 126.620003 4402400
IBM 2022-03-07 126.470001 127.910004 125.620003 126.07 5047400
IBM 2022-03-08 126.620003 128.350006 124.82 125.68 4887600
IBM 2022-03-09 127.410004 128.100006 125.910004 126.220001 4403500
IBM 2022-03-10 125.75 126.029999 123.129997 124.349998 5326800
IBM 2022-03-11 125.0 126.769997 123.910004 123.959999 4119600
IBM 2022-03-14 124.449997 125.160004 122.690002 123.940002 3289200
IBM 2022-03-15 124.0 125.940002 123.220001 125.639999 4021200
IBM 2022-03-16 126.5 127.279999 124.709999 127.040001 4292800
IBM 2022-03-17 127.099998 128.289993 126.529999 127.959999 3671900
IBM 2022-03-18 127.379997 128.929993 126.370003 128.759995 7466000
IBM 2022-03-21 129.0 129.740005 127.400002 128.100006 3384600
IBM 2022-03-22 128.5 129.300003 127.849998 129.059998 2690200
IBM 2022-03-23 129.080002 129.320007 128.25 128.300003 2924500
IBM 2022-03-24 128.330002 129.369995 127.800003 129.25 2971100
IBM 2022-03-25 129.5 131.399994 129.309998 131.350006 3530200
IBM 2022-03-28 130.820007 131.5 129.600006 131.470001 2483500
IBM 2022-03-29 132.039993 132.839996 130.429993 131.940002 5791000
IBM 2022-03-30 132.009995 133.080002 131.389999 132.130005 2622900
IBM 2022-03-31 130.720001 131.880005 130.0 130.020004 4274000
IBM 2022-04-01 129.660004 130.270004 128.059998 130.149994 4012400
IBM 2022-04-04 130.259995 130.449997 128.929993 130.270004 2809800
IBM 2022-04-05 129.850006 131.229996 128.660004 128.889999 3107200
IBM 2022-04-06 127.779999 129.509995 127.25 129.389999 3958100
IBM 2022-04-07 128.869995 129.25 126.730003 128.550003 3538300
IBM 2022-04-08 128.009995 128.779999 127.269997 127.730003 3143300
IBM 2022-04-11 127.949997 128.179993 126.18 126.370003 3202500
IBM 2022-04-12 126.419998 127.339996 125.580002 125.980003 2691000
IBM 2022-04-13 125.639999 126.669998 124.910004 126.139999 3064900
IBM 2022-04-14 128.929993 130.580002 126.379997 126.559998 6384200
IBM 2022-04-18 126.599998 127.389999 125.529999 126.169998 4884200
IBM 2022-04-19 126.080002 129.399994 126.0 129.149994 7971400
IBM 2022-04-20 135.0 139.559998 133.380005 138.320007 17859200
IBM 2022-04-21 138.229996 141.880005 137.350006 139.850006 9922300
IBM 2022-04-22 139.699997 140.440002 137.350006 138.25 6508600
IBM 2022-04-25 137.589996 139.649994 135.190002 139.100006 5748300
IBM 2022-04-26 139.0 139.869995 136.169998 136.190002 4956200
IBM 2022-04-27 135.779999 137.119995 134.630005 135.059998 4369100
IBM 2022-04-28 136.850006 136.990005 134.809998 135.740005 4474300
IBM 2022-04-29 135.130005 135.550003 132.0 132.210007 5078700
IBM 2022-05-02 133.0 133.770004 130.889999 133.039993 4213500
IBM 2022-05-03 133.0 133.600006 131.990005 132.520004 3688600
IBM 2022-05-04 132.869995 137.869995 132.139999 137.399994 5932600
IBM 2022-05-05 136.460007 137.259995 134.759995 135.919998 5957400
IBM 2022-05-06 135.470001 137.990005 135.470001 137.669998 7306400
IBM 2022-05-09 134.410004 136.350006 133.320007 134.440002 7647900
IBM 2022-05-10 135.0 135.410004 128.429993 129.130005 8642400
IBM 2022-05-11 129.860001 132.960007 129.860001 130.75 5301100
IBM 2022-05-12 131.270004 133.619995 130.410004 132.899994 5384800
IBM 2022-05-13 133.0 133.800003 131.050003 133.600006 4195100
IBM 2022-05-16 133.100006 136.509995 132.410004 135.029999 4250400
IBM 2022-05-17 137.190002 138.369995 135.639999 138.369995 4372900
IBM 2022-05-18 137.100006 137.619995 132.169998 132.940002 6003000
IBM 2022-05-19 132.0 132.320007 128.710007 129.660004 5819700
IBM 2022-05-20 130.179993 130.369995 125.800003 128.479996 6914500
IBM 2022-05-23 129.5 131.949997 129.419998 131.169998 3591500
IBM 2022-05-24 130.570007 134.369995 130.419998 133.800003 4189700
IBM 2022-05-25 132.860001 134.820007 132.860001 134.389999 3299300
IBM 2022-05-26 135.0 137.550003 134.520004 136.889999 3929300
IBM 2022-05-27 137.389999 139.740005 137.240005 139.270004 4608000
IBM 2022-05-31 138.199997 139.830002 136.809998 138.839996 7978100
IBM 2022-06-01 139.669998 140.470001 138.520004 139.429993 3796500
IBM 2022-06-02 139.449997 140.289993 136.850006 140.149994 3734800
IBM 2022-06-03 140.259995 142.580002 139.740005 141.179993 4352200
IBM 2022-06-06 142.979996 144.729996 142.0 142.880005 4766900
IBM 2022-06-07 142.600006 142.979996 140.960007 142.779999 2887100
IBM 2022-06-08 142.070007 142.800003 140.149994 140.830002 3005700
IBM 2022-06-09 140.149994 141.039993 137.929993 137.960007 3591000
IBM 2022-06-10 137.800003 137.800003 135.25 136.190002 4659500
IBM 2022-06-13 133.970001 137.570007 133.759995 135.110001 6486000
IBM 2022-06-14 135.0 136.949997 134.860001 135.720001 4607800
IBM 2022-06-15 136.009995 138.449997 135.580002 137.059998 4606900
IBM 2022-06-16 135.300003 136.240005 134.389999 135.669998 5386400
IBM 2022-06-17 135.990005 136.979996 132.850006 135.020004 12968500
IBM 2022-06-21 135.899994 138.5 135.899994 137.850006 4089300
IBM 2022-06-22 136.100006 138.179993 136.029999 137.080002 3791500
IBM 2022-06-23 137.139999 138.619995 136.5 138.440002 4547900
IBM 2022-06-24 139.199997 142.369995 139.130005 142.059998 11493000
IBM 2022-06-27 142.259995 143.830002 141.949997 142.800003 3936000
IBM 2022-06-28 142.919998 144.160004 141.320007 141.860001 4064800
IBM 2022-06-29 142.740005 143.520004 139.5 140.710007 4161500
IBM 2022-06-30 139.580002 142.460007 139.279999 141.190002 4878000
IBM 2022-07-01 141.0 141.669998 139.259995 141.119995 4011900
IBM 2022-07-05 139.970001 139.970001 135.270004 137.619995 6273400
IBM 2022-07-06 138.0 139.139999 137.130005 138.080002 3237000
IBM 2022-07-07 138.910004 141.320007 138.830002 140.830002 3897100
IBM 2022-07-08 140.759995 141.320007 139.820007 140.470001 2820800
IBM 2022-07-11 140.619995 141.869995 140.130005 141.0 3904700
IBM 2022-07-12 140.839996 141.550003 138.570007 139.179993 3235400
IBM 2022-07-13 137.179993 138.899994 136.800003 137.179993 4123200
IBM 2022-07-14 135.600006 139.429993 135.020004 139.059998 5298400
IBM 2022-07-15 140.679993 140.679993 138.610001 139.919998 4519300
IBM 2022-07-18 140.149994 140.309998 137.779999 138.130005 8231700
IBM 2022-07-19 131.580002 132.559998 127.720001 130.880005 29690500
IBM 2022-07-20 130.699997 130.720001 128.059998 129.179993 9882000
IBM 2022-07-21 128.75 128.809998 125.129997 127.150002 11975400
IBM 2022-07-22 127.029999 128.320007 125.709999 128.25 6467200
IBM 2022-07-25 128.440002 129.130005 127.900002 128.539993 4702400
IBM 2022-07-26 128.259995 129.300003 127.629997 128.080002 3645300
IBM 2022-07-27 127.970001 129.429993 127.580002 129.119995 4175600
IBM 2022-07-28 128.75 129.809998 128.610001 129.220001 3913700
IBM 2022-07-29 129.520004 131.0 129.309998 130.789993 5786800
IBM 2022-08-01 130.75 132.699997 130.699997 132.039993 4142100
IBM 2022-08-02 132.199997 132.779999 130.509995 131.809998 4403600
IBM 2022-08-03 131.820007 132.860001 131.320007 132.339996 3088500
IBM 2022-08-04 132.149994 132.289993 131.020004 131.639999 3179800
IBM 2022-08-05 131.25 132.669998 131.070007 132.479996 2586500
IBM 2022-08-08 133.100006 133.350006 132.020004 132.610001 3821200
IBM 2022-08-09 129.919998 130.789993 129.119995 129.470001 3496000
IBM 2022-08-10 130.75 131.779999 130.339996 131.5 3664000
IBM 2022-08-11 132.360001 133.229996 132.0 132.539993 3501900
IBM 2022-08-12 132.619995 134.089996 131.979996 134.009995 2766900
IBM 2022-08-15 132.960007 135.190002 132.240005 134.929993 2791200
IBM 2022-08-16 134.600006 137.369995 134.449997 136.559998 4313600
IBM 2022-08-17 136.460007 138.419998 136.300003 137.789993 3667600
IBM 2022-08-18 137.789993 139.119995 137.75 139.070007 3177700
IBM 2022-08-19 138.75 139.339996 137.660004 138.369995 3155800
IBM 2022-08-22 137.649994 137.850006 135.470001 135.550003 3093600
IBM 2022-08-23 135.369995 136.100006 134.720001 134.740005 4141800
IBM 2022-08-24 134.889999 135.110001 133.110001 133.229996 2855400
IBM 2022-08-25 133.649994 134.429993 133.070007 133.979996 2706000
IBM 2022-08-26 134.100006 134.179993 130.339996 130.380005 4185300
IBM 2022-08-29 129.990005 131.419998 129.570007 130.309998 2783000
IBM 2022-08-30 130.559998 130.770004 129.289993 129.580002 2407900
IBM 2022-08-31 129.919998 130.0 128.399994 128.449997 3490400
IBM 2022-09-01 128.399994 129.820007 127.739998 129.660004 3396200
IBM 2022-09-02 130.300003 130.559998 127.239998 127.790001 3040600
IBM 2022-09-06 127.800003 128.059998 126.300003 126.720001 3347100
IBM 2022-09-07 126.690002 127.870003 126.279999 127.709999 2401500
IBM 2022-09-08 127.199997 128.539993 126.589996 128.470001 2964600
IBM 2022-09-09 128.899994 129.490005 128.059998 129.190002 3291900
IBM 2022-09-12 130.330002 130.990005 129.889999 130.660004 3741100
IBM 2022-09-13 129.139999 129.910004 126.769997 127.25 4565600
IBM 2022-09-14 127.5 129.0 126.849998 127.690002 3819100
IBM 2022-09-15 127.389999 127.470001 124.900002 125.489998 5141700
IBM 2022-09-16 124.360001 127.529999 123.830002 127.269997 9839700
IBM 2022-09-19 126.489998 128.059998 126.279999 127.730003 3981600
IBM 2022-09-20 126.900002 126.989998 125.519997 126.300003 2837500
IBM 2022-09-21 126.889999 127.839996 124.919998 124.93 3389500
IBM 2022-09-22 124.760002 126.510002 124.410004 125.309998 4046600
IBM 2022-09-23 124.529999 125.0 121.739998 122.709999 5195600
IBM 2022-09-26 122.300003 124.260002 121.75 122.010002 3987800
IBM 2022-09-27 122.599998 123.949997 121.080002 121.739998 4117200
IBM 2022-09-28 121.650002 123.230003 119.809998 122.760002 4996400
IBM 2022-09-29 121.849998 122.620003 120.57 121.629997 3817700
IBM 2022-09-30 121.660004 122.43 118.610001 118.809998 5346100
IBM 2022-10-03 120.160004 122.209999 119.599998 121.510002 4261700
IBM 2022-10-04 122.800003 125.650002 122.519997 125.5 4566100
IBM 2022-10-05 124.709999 126.459999 124.230003 125.739998 3212900
IBM 2022-10-06 124.879997 125.300003 121.769997 122.230003 5074600
IBM 2022-10-07 121.5 121.800003 118.07 118.82 4499700
IBM 2022-10-10 119.790001 119.959999 117.040001 117.75 5990000
IBM 2022-10-11 117.459999 119.230003 116.940002 117.800003 4043100
IBM 2022-10-12 118.0 118.809998 117.199997 117.57 3338800
IBM 2022-10-13 116.099998 122.150002 115.550003 121.790001 5837500
IBM 2022-10-14 121.800003 122.540001 119.839996 120.040001 3762400
IBM 2022-10-17 121.800003 122.879997 121.43 121.519997 5458600
IBM 2022-10-18 123.0 123.940002 121.82 122.940002 5120300
IBM 2022-10-19 122.360001 123.940002 121.989998 122.510002 5906600
IBM 2022-10-20 126.25 128.960007 125.150002 128.300003 13623100
IBM 2022-10-21 128.389999 130.850006 127.589996 129.899994 7201300
IBM 2022-10-24 130.899994 133.110001 129.850006 132.690002 5610900
IBM 2022-10-25 132.0 133.300003 131.300003 132.929993 5957600
IBM 2022-10-26 133.720001 135.860001 132.809998 135.009995 5139000
IBM 2022-10-27 135.550003 136.399994 134.449997 134.770004 3993200
IBM 2022-10-28 135.559998 138.860001 135.220001 138.509995 5965500
IBM 2022-10-31 138.059998 138.770004 136.600006 138.289993 4915300
IBM 2022-11-01 138.25 138.649994 136.699997 138.199997 3590600
IBM 2022-11-02 137.75 140.169998 136.800003 136.830002 5360500
IBM 2022-11-03 136.419998 136.479996 133.970001 134.470001 4442400
IBM 2022-11-04 135.649994 137.729996 134.940002 136.960007 4178000
IBM 2022-11-07 136.639999 138.699997 136.509995 138.339996 4043100
IBM 2022-11-08 139.0 140.929993 138.720001 140.039993 5042800
IBM 2022-11-09 137.949997 138.899994 136.940002 137.389999 4720000
IBM 2022-11-10 140.259995 141.369995 138.289993 141.229996 5389000
IBM 2022-11-11 141.5 144.130005 140.960007 143.169998 5871300
IBM 2022-11-14 142.630005 146.080002 142.179993 144.199997 5293500
IBM 2022-11-15 144.080002 146.160004 142.0 144.339996 4727100
IBM 2022-11-16 144.130005 144.949997 144.009995 144.520004 3445200
IBM 2022-11-17 143.410004 146.179993 143.25 146.089996 3954000
IBM 2022-11-18 146.559998 148.309998 145.940002 147.639999 4661700
IBM 2022-11-21 147.550003 147.929993 146.449997 146.679993 3476200
IBM 2022-11-22 147.600006 149.350006 147.020004 149.100006 7062100
IBM 2022-11-23 149.100006 150.460007 148.300003 148.75 3658200
IBM 2022-11-25 148.270004 149.490005 148.100006 148.369995 2075200
IBM 2022-11-28 147.979996 148.240005 145.940002 146.179993 3538100
IBM 2022-11-29 145.910004 147.169998 145.699997 146.490005 2754700
IBM 2022-11-30 146.190002 149.639999 145.669998 148.899994 6377600
IBM 2022-12-01 149.979996 150.009995 147.339996 149.160004 4495900
IBM 2022-12-02 148.130005 149.160004 147.729996 148.669998 2900000
IBM 2022-12-05 147.940002 148.929993 146.800003 147.410004 2784600
IBM 2022-12-06 147.300003 147.800003 146.699997 147.5 2847600
IBM 2022-12-07 147.330002 148.100006 146.289993 147.270004 3971300
IBM 2022-12-08 147.899994 149.149994 147.369995 147.779999 2665700
IBM 2022-12-09 147.399994 148.339996 146.970001 147.050003 3047600
IBM 2022-12-12 147.820007 149.210007 146.940002 149.210007 4032800
IBM 2022-12-13 150.369995 153.210007 149.949997 150.570007 8811500
IBM 2022-12-14 150.470001 151.910004 148.449997 149.860001 4205900
IBM 2022-12-15 148.520004 148.979996 141.580002 142.360001 6687000
IBM 2022-12-16 141.25 141.919998 138.970001 140.160004 9834400
IBM 2022-12-19 140.160004 140.440002 137.199997 138.869995 5282900
IBM 2022-12-20 138.839996 141.429993 138.339996 141.279999 5156500
IBM 2022-12-21 141.839996 143.089996 140.979996 142.139999 3793700
IBM 2022-12-22 140.949997 141.440002 138.619995 140.880005 3337100
IBM 2022-12-23 140.589996 141.860001 139.600006 141.649994 2092500
IBM 2022-12-27 141.729996 142.720001 141.229996 142.419998 2742400
IBM 2022-12-28 142.399994 142.809998 139.949997 140.020004 2539500
IBM 2022-12-29 140.580002 142.259995 140.449997 141.059998 2337200
INTC 2010-01-04 20.790001 21.030001 20.73 20.879999 47800900
INTC 2010-01-05 20.940001 20.99 20.6 20.870001 52357700
INTC 2010-01-06 20.809999 20.93 20.67 20.799999 40037400
INTC 2010-01-07 20.73 20.76 20.34 20.6 54041500
INTC 2010-01-08 20.540001 20.889999 20.4 20.83 48234700
INTC 2010-01-11 21.110001 21.15 20.82 20.950001 51086400
INTC 2010-01-12 20.870001 20.9 20.379999 20.610001 69958400
INTC 2010-01-13 20.719999 21.08 20.440001 20.959999 71446700
INTC 2010-01-14 21.110001 21.549999 21.049999 21.48 150821600
INTC 2010-01-15 21.389999 21.4 20.77 20.799999 198078600
INTC 2010-01-19 20.9 21.17 20.85 21.049999 82573500
INTC 2010-01-20 20.99 21.139999 20.85 21.08 65670100
INTC 2010-01-21 21.15 21.309999 20.68 20.84 73633300
INTC 2010-01-22 20.77 20.790001 19.809999 19.91 116302400
INTC 2010-01-25 20.24 20.58 20.139999 20.32 73785600
INTC 2010-01-26 20.18 20.379999 19.950001 20.0 65298900
INTC 2010-01-27 20.0 20.33 19.82 20.24 74926200
INTC 2010-01-28 20.299999 20.389999 19.68 19.92 76974600
INTC 2010-01-29 20.129999 20.23 19.299999 19.4 96053900
INTC 2010-02-01 19.469999 19.75 19.440001 19.610001 50338300
INTC 2010-02-02 19.68 20.040001 19.559999 19.91 63332500
INTC 2010-02-03 19.780001 19.879999 19.469999 19.68 45582300
INTC 2010-02-04 19.57 19.58 18.950001 19.02 90931100
INTC 2010-02-05 19.1 19.58 19.0 19.469999 88711700
INTC 2010-02-08 19.48 19.790001 19.299999 19.35 62563200
INTC 2010-02-09 19.639999 19.889999 19.440001 19.65 69454100
INTC 2010-02-10 19.59 19.870001 19.450001 19.690001 56250600
INTC 2010-02-11 19.629999 20.200001 19.549999 20.059999 58837300
INTC 2010-02-12 19.959999 20.68 19.790001 20.43 91108900
INTC 2010-02-16 20.620001 20.85 20.549999 20.719999 69083400
INTC 2010-02-17 20.860001 20.860001 20.530001 20.66 47296700
INTC 2010-02-18 20.639999 20.85 20.549999 20.84 42613600
INTC 2010-02-19 20.719999 20.969999 20.58 20.82 40760000
INTC 2010-02-22 20.950001 20.959999 20.65 20.870001 38730600
INTC 2010-02-23 20.84 20.950001 20.290001 20.389999 62245300
INTC 2010-02-24 20.52 20.809999 20.5 20.700001 51070100
INTC 2010-02-25 20.370001 20.66 20.219999 20.629999 48789400
INTC 2010-02-26 20.6 20.68 20.43 20.530001 47795300
INTC 2010-03-01 20.68 20.940001 20.620001 20.870001 51203300
INTC 2010-03-02 20.99 21.09 20.58 20.700001 59399000
INTC 2010-03-03 20.76 20.82 20.440001 20.52 49909900
INTC 2010-03-04 20.6 20.610001 20.26 20.530001 62750100
INTC 2010-03-05 20.66 20.84 20.450001 20.790001 45879700
INTC 2010-03-08 20.809999 20.879999 20.700001 20.77 35742100
INTC 2010-03-09 20.68 21.200001 20.66 20.940001 83168700
INTC 2010-03-10 20.950001 21.290001 20.91 21.190001 58435600
INTC 2010-03-11 21.139999 21.27 20.99 21.25 53778700
INTC 2010-03-12 21.309999 21.370001 21.18 21.27 39584500
INTC 2010-03-15 21.16 21.32 21.049999 21.17 34378000
INTC 2010-03-16 21.23 22.040001 21.200001 22.01 123060900
INTC 2010-03-17 22.059999 22.35 21.91 22.24 77805900
INTC 2010-03-18 22.190001 22.35 22.01 22.200001 54458500
INTC 2010-03-19 22.25 22.389999 21.809999 21.99 77998500
INTC 2010-03-22 21.870001 22.299999 21.84 22.24 47405700
INTC 2010-03-23 22.389999 22.75 22.360001 22.67 64740900
INTC 2010-03-24 22.530001 22.67 22.32 22.43 54729000
INTC 2010-03-25 22.690001 22.73 22.309999 22.35 52428700
INTC 2010-03-26 22.43 22.59 22.07 22.24 45700500
INTC 2010-03-29 22.42 22.49 22.26 22.33 34467900
INTC 2010-03-30 22.4 22.540001 22.18 22.34 37886300
INTC 2010-03-31 22.32 22.5 22.200001 22.290001 45983800
INTC 2010-04-01 22.4 22.639999 22.200001 22.389999 45491000
INTC 2010-04-05 22.48 22.65 22.34 22.59 34942900
INTC 2010-04-06 22.43 22.48 22.26 22.4 47056500
INTC 2010-04-07 22.43 22.68 22.25 22.450001 62539800
INTC 2010-04-08 22.379999 22.41 22.16 22.309999 40824500
INTC 2010-04-09 22.4 22.57 22.360001 22.549999 45528700
INTC 2010-04-12 22.690001 22.73 22.440001 22.540001 49353000
INTC 2010-04-13 22.65 22.82 22.469999 22.77 122395600
INTC 2010-04-14 23.57 23.690001 23.27 23.52 159980600
INTC 2010-04-15 23.83 24.370001 23.799999 24.219999 110819600
INTC 2010-04-16 24.059999 24.16 23.77 23.92 102974900
INTC 2010-04-19 23.91 24.040001 23.540001 24.0 71310800
INTC 2010-04-20 24.200001 24.25 23.9 24.120001 65991400
INTC 2010-04-21 24.1 24.129999 23.540001 23.799999 73899300
INTC 2010-04-22 23.549999 24.059999 23.32 23.99 73666100
INTC 2010-04-23 23.950001 24.059999 23.73 24.040001 56963700
INTC 2010-04-26 24.08 24.129999 23.809999 23.82 57727600
INTC 2010-04-27 23.73 23.879999 23.299999 23.35 78937600
INTC 2010-04-28 23.41 23.459999 22.91 23.26 109052100
INTC 2010-04-29 23.33 23.51 23.299999 23.49 59059400
INTC 2010-04-30 23.450001 23.459999 22.809999 22.84 81864000
INTC 2010-05-03 22.98 23.440001 22.9 23.26 55449900
INTC 2010-05-04 22.93 22.950001 22.4 22.559999 90704300
INTC 2010-05-05 22.1 22.379999 21.9 22.17 96854100
INTC 2010-05-06 22.15 22.379999 19.9 21.51 160695900
INTC 2010-05-07 21.26 21.700001 20.459999 21.309999 139360500
INTC 2010-05-10 22.290001 22.559999 22.16 22.549999 112607400
INTC 2010-05-11 22.32 22.860001 22.1 22.280001 102689700
INTC 2010-05-12 22.6 23.139999 22.49 23.09 83343400
INTC 2010-05-13 23.030001 23.17 22.360001 22.5 62099000
INTC 2010-05-14 22.190001 22.209999 21.530001 21.889999 83526200
INTC 2010-05-17 21.75 22.049999 21.41 22.02 64550400
INTC 2010-05-18 22.139999 22.23 21.33 21.43 76636100
INTC 2010-05-19 21.52 21.709999 21.0 21.6 89530600
INTC 2010-05-20 21.02 21.24 20.629999 20.790001 106551000
INTC 2010-05-21 20.41 21.17 20.18 20.91 111769100
INTC 2010-05-24 20.950001 21.219999 20.610001 20.67 56436100
INTC 2010-05-25 20.120001 20.870001 20.030001 20.85 96151400
INTC 2010-05-26 21.1 21.5 20.700001 20.700001 85666800
INTC 2010-05-27 21.16 21.799999 21.120001 21.76 83236800
INTC 2010-05-28 21.68 21.75 21.23 21.42 72712600
INTC 2010-06-01 21.299999 21.74 21.129999 21.18 57164500
INTC 2010-06-02 21.389999 21.83 21.16 21.809999 61537200
INTC 2010-06-03 21.959999 22.0 21.469999 21.9 54614400
INTC 2010-06-04 21.540001 21.6 20.790001 20.950001 67919400
INTC 2010-06-07 20.940001 21.030001 20.24 20.309999 65435200
INTC 2010-06-08 20.219999 20.23 19.74 20.18 91377800
INTC 2010-06-09 20.389999 20.6 19.860001 19.93 58981200
INTC 2010-06-10 20.35 20.6 20.25 20.549999 57168300
INTC 2010-06-11 20.309999 20.75 20.280001 20.639999 49491800
INTC 2010-06-14 20.950001 21.139999 20.82 20.889999 68877500
INTC 2010-06-15 21.110001 21.559999 21.01 21.48 62082000
INTC 2010-06-16 21.41 21.65 21.209999 21.49 43764600
INTC 2010-06-17 21.59 21.690001 21.200001 21.52 37270900
INTC 2010-06-18 21.559999 21.65 21.18 21.4 64872600
INTC 2010-06-21 21.67 21.690001 21.059999 21.190001 48844300
INTC 2010-06-22 21.129999 21.33 20.860001 20.98 58831100
INTC 2010-06-23 20.940001 21.02 20.66 20.809999 61352400
INTC 2010-06-24 20.620001 20.790001 20.200001 20.32 62003900
INTC 2010-06-25 20.4 20.41 19.889999 20.030001 94683200
INTC 2010-06-28 20.110001 20.59 19.91 20.360001 54468400
INTC 2010-06-29 20.0 20.049999 19.65 19.790001 79050800
INTC 2010-06-30 19.700001 20.030001 19.4 19.450001 64294700
INTC 2010-07-01 19.43 19.620001 19.0 19.25 88020000
INTC 2010-07-02 19.209999 19.370001 18.959999 19.200001 58093400
INTC 2010-07-06 19.549999 19.76 19.25 19.48 60697600
INTC 2010-07-07 19.459999 20.17 19.389999 20.139999 72806800
INTC 2010-07-08 20.34 20.360001 19.83 20.1 65407600
INTC 2010-07-09 20.059999 20.280001 19.959999 20.24 52843800
INTC 2010-07-12 20.309999 20.65 20.299999 20.57 56587900
INTC 2010-07-13 20.969999 22.280001 20.82 21.01 103191800
INTC 2010-07-14 22.059999 22.25 21.280001 21.360001 199002600
INTC 2010-07-15 21.34 21.59 21.01 21.51 118558200
INTC 2010-07-16 21.43 21.48 21.0 21.02 80451500
INTC 2010-07-19 21.17 21.610001 21.16 21.59 63430400
INTC 2010-07-20 21.16 21.73 21.1 21.65 72666400
INTC 2010-07-21 21.57 21.65 21.18 21.26 71775300
INTC 2010-07-22 21.35 21.98 21.34 21.780001 74465500
INTC 2010-07-23 21.639999 21.719999 21.33 21.690001 62115500
INTC 2010-07-26 21.68 21.74 21.41 21.709999 50929500
INTC 2010-07-27 21.68 21.74 21.389999 21.58 53975800
INTC 2010-07-28 21.639999 21.690001 21.290001 21.33 51673900
INTC 2010-07-29 21.389999 21.48 20.76 21.030001 83811400
INTC 2010-07-30 20.77 20.92 20.58 20.6 67395900
INTC 2010-08-02 20.9 21.280001 20.73 21.15 50316200
INTC 2010-08-03 21.01 21.030001 20.709999 20.870001 60929200
INTC 2010-08-04 20.809999 20.860001 20.450001 20.73 85639700
INTC 2010-08-05 20.639999 20.790001 20.459999 20.67 44475000
INTC 2010-08-06 20.450001 20.809999 20.41 20.65 50833800
INTC 2010-08-09 20.790001 20.790001 20.41 20.65 46082800
INTC 2010-08-10 20.110001 20.17 19.700001 19.82 136352400
INTC 2010-08-11 19.530001 19.58 19.299999 19.43 99079200
INTC 2010-08-12 19.17 19.73 19.08 19.450001 86580600
INTC 2010-08-13 19.33 19.49 19.15 19.15 57384800
INTC 2010-08-16 19.139999 19.559999 19.110001 19.469999 48721100
INTC 2010-08-17 19.719999 19.870001 19.5 19.530001 60836400
INTC 2010-08-18 19.530001 19.780001 19.469999 19.59 58982400
INTC 2010-08-19 18.969999 19.129999 18.809999 18.9 159900400
INTC 2010-08-20 18.92 19.0 18.76 18.91 95174400
INTC 2010-08-23 18.92 18.98 18.6 18.700001 71954400
INTC 2010-08-24 18.559999 18.68 18.389999 18.41 75107400
INTC 2010-08-25 18.26 18.59 18.18 18.48 63350600
INTC 2010-08-26 18.6 18.610001 18.120001 18.18 69586000
INTC 2010-08-27 18.23 18.52 17.809999 18.370001 135184300
INTC 2010-08-30 18.25 18.309999 17.940001 17.959999 73718900
INTC 2010-08-31 17.879999 17.92 17.6 17.67 111601400
INTC 2010-09-01 17.940001 18.27 17.889999 18.139999 73611500
INTC 2010-09-02 18.23 18.33 18.08 18.280001 53192100
INTC 2010-09-03 18.52 18.59 18.200001 18.43 59143200
INTC 2010-09-07 18.360001 18.41 18.049999 18.120001 58636500
INTC 2010-09-08 18.040001 18.049999 17.75 17.9 101747000
INTC 2010-09-09 18.049999 18.08 17.93 18.0 65019600
INTC 2010-09-10 17.950001 18.1 17.84 17.969999 68814700
INTC 2010-09-13 18.219999 18.559999 18.200001 18.559999 73870900
INTC 2010-09-14 18.530001 18.799999 18.34 18.74 64479500
INTC 2010-09-15 18.73 18.77 18.540001 18.719999 56107300
INTC 2010-09-16 18.700001 18.98 18.58 18.969999 69165800
INTC 2010-09-17 19.030001 19.08 18.67 18.809999 70436600
INTC 2010-09-20 18.889999 18.959999 18.690001 18.93 44935100
INTC 2010-09-21 18.879999 19.27 18.84 19.139999 69131400
INTC 2010-09-22 19.040001 19.25 18.889999 19.01 61569400
INTC 2010-09-23 18.85 19.309999 18.75 18.98 51954700
INTC 2010-09-24 19.23 19.450001 19.18 19.42 55749300
INTC 2010-09-27 19.4 19.43 19.18 19.24 51071000
INTC 2010-09-28 19.309999 19.57 19.1 19.51 61019600
INTC 2010-09-29 19.48 19.620001 19.120001 19.24 62484300
INTC 2010-09-30 19.34 19.6 19.110001 19.200001 75382200
INTC 2010-10-01 19.469999 20.35 18.879999 19.32 41275000
INTC 2010-10-04 19.25 19.299999 18.77 18.870001 67082000
INTC 2010-10-05 19.08 19.290001 19.030001 19.15 61004600
INTC 2010-10-06 19.209999 19.370001 19.129999 19.309999 54990000
INTC 2010-10-07 19.370001 19.540001 19.209999 19.4 51794600
INTC 2010-10-08 19.4 19.58 19.209999 19.52 46528700
INTC 2010-10-11 19.59 19.75 19.530001 19.559999 52722400
INTC 2010-10-12 19.65 19.799999 19.440001 19.77 94743400
INTC 2010-10-13 19.98 20.030001 19.16 19.24 173827300
INTC 2010-10-14 19.309999 19.459999 19.200001 19.32 59255900
INTC 2010-10-15 19.440001 19.469999 19.200001 19.32 64052800
INTC 2010-10-18 19.26 19.32 18.969999 19.190001 54985100
INTC 2010-10-19 19.01 19.389999 18.9 19.209999 85409800
INTC 2010-10-20 19.299999 19.780001 19.290001 19.639999 84884600
INTC 2010-10-21 19.75 19.860001 19.57 19.76 74287500
INTC 2010-10-22 19.790001 19.93 19.75 19.84 50129800
INTC 2010-10-25 19.950001 20.0 19.799999 19.870001 45769400
INTC 2010-10-26 19.790001 20.110001 19.73 20.040001 56344600
INTC 2010-10-27 19.93 20.200001 19.809999 20.190001 48151900
INTC 2010-10-28 20.290001 20.530001 20.02 20.469999 71144000
INTC 2010-10-29 20.450001 20.559999 20.01 20.049999 60774400
INTC 2010-11-01 20.35 20.67 20.34 20.57 51593700
INTC 2010-11-02 20.639999 20.700001 20.290001 20.34 60959100
INTC 2010-11-03 20.34 20.52 20.219999 20.48 53044600
INTC 2010-11-04 20.66 21.02 20.559999 20.969999 66048200
INTC 2010-11-05 21.01 21.290001 20.969999 21.24 55960500
INTC 2010-11-08 21.34 21.5 21.17 21.23 53006900
INTC 2010-11-09 21.200001 21.35 21.030001 21.16 46639500
INTC 2010-11-10 21.15 21.17 20.82 21.040001 48072100
INTC 2010-11-11 20.690001 21.23 20.549999 21.209999 69682800
INTC 2010-11-12 21.440001 21.809999 21.33 21.530001 100662400
INTC 2010-11-15 21.65 21.66 21.26 21.299999 50076900
INTC 2010-11-16 21.129999 21.27 20.879999 21.07 62890100
INTC 2010-11-17 21.02 21.219999 20.93 21.08 44262100
INTC 2010-11-18 21.049999 21.24 20.92 21.02 68847000
INTC 2010-11-19 20.969999 21.200001 20.879999 21.139999 49134200
INTC 2010-11-22 20.92 21.280001 20.879999 21.25 40328600
INTC 2010-11-23 21.040001 21.219999 20.809999 21.09 44856200
INTC 2010-11-24 21.23 21.57 21.17 21.389999 42449700
INTC 2010-11-26 21.24 21.43 21.1 21.34 19147500
INTC 2010-11-29 21.15 21.450001 21.120001 21.33 46887900
INTC 2010-11-30 21.18 21.299999 21.07 21.16 52406500
INTC 2010-12-01 21.459999 21.6 21.42 21.48 52939300
INTC 2010-12-02 21.5 21.77 21.48 21.700001 48095800
INTC 2010-12-03 21.629999 21.780001 21.620001 21.690001 43907400
INTC 2010-12-06 21.610001 21.76 21.549999 21.700001 31861200
INTC 2010-12-07 21.84 21.860001 21.58 21.58 46991400
INTC 2010-12-08 21.690001 21.9 21.66 21.82 68959600
INTC 2010-12-09 22.01 22.07 21.719999 21.809999 79874700
INTC 2010-12-10 21.91 21.98 21.799999 21.91 52407700
INTC 2010-12-13 22.01 22.02 21.34 21.5 78296300
INTC 2010-12-14 21.4 21.559999 21.299999 21.469999 41699300
INTC 2010-12-15 21.35 21.5 21.280001 21.280001 42701400
INTC 2010-12-16 21.35 21.389999 21.25 21.299999 35224900
INTC 2010-12-17 21.309999 21.49 21.27 21.459999 57138100
INTC 2010-12-20 21.389999 21.43 21.200001 21.23 34211900
INTC 2010-12-21 21.27 21.27 21.08 21.1 34102300
INTC 2010-12-22 20.950001 21.02 20.809999 20.889999 49206900
INTC 2010-12-23 20.84 20.92 20.700001 20.84 27960800
INTC 2010-12-27 20.75 20.860001 20.65 20.84 18604300
INTC 2010-12-28 20.809999 20.93 20.76 20.879999 21169600
INTC 2010-12-29 20.940001 21.059999 20.879999 20.940001 20848400
INTC 2010-12-30 20.950001 21.08 20.93 21.02 18876000
INTC 2010-12-31 21.030001 21.059999 20.940001 21.030001 15743700
INTC 2011-01-03 21.01 21.049999 20.780001 20.85 58223800
INTC 2011-01-04 21.120001 21.200001 21.049999 21.15 75206200
INTC 2011-01-05 21.190001 21.209999 20.9 20.940001 61810500
INTC 2011-01-06 20.67 20.82 20.549999 20.77 116669000
INTC 2011-01-07 20.709999 20.77 20.27 20.66 74806100
INTC 2011-01-10 20.709999 20.77 20.57 20.690001 51449700
INTC 2011-01-11 20.83 21.120001 20.74 21.049999 64452600
INTC 2011-01-12 21.27 21.33 21.07 21.299999 53380600
INTC 2011-01-13 21.26 21.32 21.08 21.290001 104066300
INTC 2011-01-14 21.35 21.42 20.969999 21.08 154888800
INTC 2011-01-18 21.030001 21.200001 20.940001 21.08 55272100
INTC 2011-01-19 21.07 21.129999 20.950001 21.01 43339000
INTC 2011-01-20 20.940001 20.950001 20.620001 20.950001 56170800
INTC 2011-01-21 20.950001 21.040001 20.809999 20.82 63697600
INTC 2011-01-24 21.030001 21.24 20.93 21.24 82375700
INTC 2011-01-25 21.280001 21.57 21.17 21.549999 72327200
INTC 2011-01-26 21.77 21.9 21.66 21.75 57196100
INTC 2011-01-27 21.76 21.940001 21.65 21.75 58069200
INTC 2011-01-28 21.76 21.889999 21.35 21.459999 55193100
INTC 2011-01-31 21.549999 21.639999 21.030001 21.459999 90844300
INTC 2011-02-01 21.49 21.700001 21.280001 21.48 60971000
INTC 2011-02-02 21.48 21.709999 21.469999 21.559999 46928100
INTC 2011-02-03 21.41 21.65 21.299999 21.57 39846000
INTC 2011-02-04 21.469999 21.700001 21.43 21.68 39353500
INTC 2011-02-07 21.74 21.860001 21.629999 21.690001 43643100
INTC 2011-02-08 21.65 21.68 21.4 21.639999 48215100
INTC 2011-02-09 21.530001 21.6 21.42 21.459999 44601400
INTC 2011-02-10 21.43 21.84 21.35 21.799999 56661800
INTC 2011-02-11 21.629999 21.85 21.52 21.76 43716600
INTC 2011-02-14 21.629999 21.799999 21.5 21.57 45134600
INTC 2011-02-15 21.48 21.549999 21.280001 21.450001 50640200
INTC 2011-02-16 21.57 21.879999 21.43 21.75 55214100
INTC 2011-02-17 21.68 22.059999 21.67 21.969999 50185500
INTC 2011-02-18 22.09 22.209999 22.01 22.139999 55060500
INTC 2011-02-22 21.950001 22.190001 21.73 21.809999 64515600
INTC 2011-02-23 21.700001 21.719999 21.01 21.15 83648300
INTC 2011-02-24 21.1 21.41 21.030001 21.290001 54496400
INTC 2011-02-25 21.52 22.0 21.459999 21.860001 53475700
INTC 2011-02-28 21.75 21.84 21.370001 21.469999 66390100
INTC 2011-03-01 21.610001 21.690001 21.35 21.389999 57987400
INTC 2011-03-02 21.42 21.700001 21.4 21.49 52192300
INTC 2011-03-03 21.66 21.879999 21.65 21.790001 50504000
INTC 2011-03-04 21.879999 22.08 21.4 21.559999 64664800
INTC 2011-03-07 21.690001 21.74 21.08 21.209999 57520200
INTC 2011-03-08 21.26 21.26 21.02 21.129999 57165700
INTC 2011-03-09 21.08 21.34 20.940001 21.200001 60415900
INTC 2011-03-10 20.940001 21.02 20.719999 20.790001 69121300
INTC 2011-03-11 20.629999 20.959999 20.610001 20.870001 45640700
INTC 2011-03-14 20.66 20.879999 20.620001 20.84 48954200
INTC 2011-03-15 20.23 20.33 20.01 20.18 80464000
INTC 2011-03-16 20.030001 20.370001 19.709999 19.809999 84812700
INTC 2011-03-17 20.02 20.059999 19.799999 19.9 59048300
INTC 2011-03-18 19.98 20.15 19.879999 19.93 74001300
INTC 2011-03-21 19.9 20.389999 19.879999 20.190001 43392300
INTC 2011-03-22 20.18 20.209999 19.98 20.15 45962800
INTC 2011-03-23 20.09 20.360001 20.01 20.290001 37924600
INTC 2011-03-24 20.51 20.51 20.280001 20.379999 49378300
INTC 2011-03-25 20.299999 20.6 20.209999 20.370001 52478400
INTC 2011-03-28 20.440001 20.66 20.33 20.34 37109400
INTC 2011-03-29 20.27 20.290001 19.98 20.280001 59545200
INTC 2011-03-30 20.42 20.459999 20.110001 20.459999 54565700
INTC 2011-03-31 20.290001 20.370001 19.940001 20.18 87528000
INTC 2011-04-01 20.379999 20.379999 19.559999 19.719999 82621500
INTC 2011-04-04 19.790001 19.799999 19.360001 19.49 69372800
INTC 2011-04-05 19.59 19.879999 19.549999 19.709999 62605700
INTC 2011-04-06 19.860001 19.950001 19.709999 19.950001 56267400
INTC 2011-04-07 19.92 20.09 19.82 20.030001 51606400
INTC 2011-04-08 20.040001 20.200001 19.950001 20.02 46474900
INTC 2011-04-11 20.07 20.200001 20.01 20.120001 43166300
INTC 2011-04-12 20.01 20.07 19.690001 19.76 52110300
INTC 2011-04-13 19.879999 19.950001 19.719999 19.780001 38977500
INTC 2011-04-14 19.639999 19.66 19.41 19.58 52706900
INTC 2011-04-15 19.6 19.75 19.530001 19.75 44283000
INTC 2011-04-18 19.530001 19.74 19.450001 19.620001 46481400
INTC 2011-04-19 19.67 19.98 19.620001 19.860001 81426500
INTC 2011-04-20 21.209999 21.440001 20.940001 21.41 174554500
INTC 2011-04-21 21.389999 21.49 21.190001 21.459999 77640100
INTC 2011-04-25 21.370001 22.01 21.33 21.940001 81676700
INTC 2011-04-26 21.82 22.530001 21.809999 22.48 105300000
INTC 2011-04-27 22.540001 22.68 22.33 22.629999 68452900
INTC 2011-04-28 22.450001 22.870001 22.450001 22.799999 55000000
INTC 2011-04-29 22.799999 23.190001 22.629999 23.15 156189000
INTC 2011-05-02 23.02 23.18 22.809999 22.91 71970500
INTC 2011-05-03 22.809999 23.459999 22.67 23.23 110500000
INTC 2011-05-04 23.049999 23.559999 22.719999 23.5 137107200
INTC 2011-05-05 23.43 23.860001 23.17 23.610001 94292200
INTC 2011-05-06 23.459999 23.59 23.129999 23.25 100005900
INTC 2011-05-09 23.129999 23.200001 22.65 22.76 73296400
INTC 2011-05-10 22.85 23.200001 22.82 23.030001 66314300
INTC 2011-05-11 23.290001 23.629999 23.200001 23.41 85800000
INTC 2011-05-12 23.25 23.83 23.23 23.709999 66300000
INTC 2011-05-13 23.66 23.799999 23.360001 23.41 53099500
INTC 2011-05-16 23.32 23.950001 23.27 23.639999 74471600
INTC 2011-05-17 23.370001 23.57 23.08 23.549999 86074100
INTC 2011-05-18 23.6 23.959999 23.52 23.879999 65592900
INTC 2011-05-19 23.32 23.870001 23.200001 23.540001 98367500
INTC 2011-05-20 23.459999 23.540001 23.15 23.219999 63124700
INTC 2011-05-23 22.92 23.030001 22.76 22.860001 64900000
INTC 2011-05-24 22.889999 22.91 22.59 22.610001 51736300
INTC 2011-05-25 22.52 22.83 22.41 22.68 49375900
INTC 2011-05-26 22.620001 22.639999 22.450001 22.5 44432200
INTC 2011-05-27 22.459999 22.52 22.110001 22.209999 67162300
INTC 2011-05-31 22.450001 22.639999 22.32 22.51 59575300
INTC 2011-06-01 22.450001 22.48 21.98 22.0 56011400
INTC 2011-06-02 22.01 22.33 21.860001 22.09 53445700
INTC 2011-06-03 21.790001 22.1 21.67 21.73 53937700
INTC 2011-06-06 21.74 21.950001 21.66 21.83 49667100
INTC 2011-06-07 22.040001 22.440001 22.0 22.059999 60300000
INTC 2011-06-08 21.959999 22.129999 21.73 21.82 49513200
INTC 2011-06-09 21.870001 22.01 21.700001 21.76 36986100
INTC 2011-06-10 21.73 21.799999 21.26 21.379999 53233300
INTC 2011-06-13 21.43 21.6 21.280001 21.389999 43550000
INTC 2011-06-14 21.6 21.92 21.549999 21.82 51995000
INTC 2011-06-15 21.68 21.83 21.4 21.42 48556700
INTC 2011-06-16 21.459999 21.790001 21.27 21.42 53634800
INTC 2011-06-17 21.68 21.68 21.07 21.190001 96504000
INTC 2011-06-20 21.190001 21.42 21.17 21.33 37358400
INTC 2011-06-21 21.459999 21.690001 21.219999 21.65 55384300
INTC 2011-06-22 21.540001 21.610001 21.379999 21.4 37679600
INTC 2011-06-23 21.200001 21.719999 21.059999 21.709999 54189000
INTC 2011-06-24 21.610001 21.74 21.18 21.200001 124407700
INTC 2011-06-27 21.17 21.48 21.0 21.34 45183400
INTC 2011-06-28 21.42 21.540001 21.26 21.49 36515100
INTC 2011-06-29 21.530001 21.57 21.309999 21.389999 31660400
INTC 2011-06-30 21.48 22.219999 21.48 22.16 53930200
INTC 2011-07-01 22.209999 22.58 22.1 22.530001 35837100
INTC 2011-07-05 22.690001 22.690001 22.360001 22.440001 33358200
INTC 2011-07-06 22.450001 22.82 22.440001 22.75 43269800
INTC 2011-07-07 22.889999 23.389999 22.860001 23.23 53107000
INTC 2011-07-08 22.959999 23.200001 22.809999 23.09 35838800
INTC 2011-07-11 22.84 22.98 22.73 22.85 34663100
INTC 2011-07-12 22.620001 22.719999 22.24 22.450001 51048100
INTC 2011-07-13 22.57 22.73 22.32 22.48 43265500
INTC 2011-07-14 22.559999 22.700001 22.209999 22.27 47571900
INTC 2011-07-15 22.27 22.559999 22.200001 22.370001 49959400
INTC 2011-07-18 22.290001 22.43 22.08 22.280001 45195400
INTC 2011-07-19 22.440001 23.1 22.440001 23.059999 55706900
INTC 2011-07-20 23.1 23.219999 22.9 22.99 57158800
INTC 2011-07-21 22.35 22.879999 22.17 22.809999 80125400
INTC 2011-07-22 22.940001 23.25 22.780001 23.129999 45085500
INTC 2011-07-25 22.940001 23.280001 22.799999 23.030001 40716100
INTC 2011-07-26 23.030001 23.15 22.83 22.9 45573600
INTC 2011-07-27 22.65 22.75 22.35 22.530001 59198500
INTC 2011-07-28 22.469999 22.879999 22.33 22.549999 36736700
INTC 2011-07-29 22.35 22.620001 22.219999 22.33 51897500
INTC 2011-08-01 22.57 22.690001 21.9 22.24 51674300
INTC 2011-08-02 22.01 22.190001 21.709999 21.719999 56976600
INTC 2011-08-03 21.6 21.969999 21.35 21.809999 65640300
INTC 2011-08-04 21.469999 21.809999 20.84 20.85 86743900
INTC 2011-08-05 21.0 21.200001 20.209999 20.790001 101800300
INTC 2011-08-08 20.24 20.870001 20.08 20.110001 137491600
INTC 2011-08-09 20.280001 20.620001 19.52 20.6 116628500
INTC 2011-08-10 20.27 20.51 19.77 19.93 95403800
INTC 2011-08-11 20.139999 21.0 20.07 20.76 75327100
INTC 2011-08-12 20.780001 20.91 20.559999 20.65 54183200
INTC 2011-08-15 20.75 20.93 20.629999 20.889999 46288900
INTC 2011-08-16 20.74 21.07 20.5 20.790001 44763700
INTC 2011-08-17 20.58 20.98 20.4 20.67 51304900
INTC 2011-08-18 20.15 20.18 19.549999 19.77 92196400
INTC 2011-08-19 19.610001 19.959999 19.16 19.190001 79157400
INTC 2011-08-22 19.549999 19.68 19.26 19.379999 48904000
INTC 2011-08-23 19.360001 19.709999 19.299999 19.709999 54210800
INTC 2011-08-24 19.58 19.879999 19.370001 19.799999 53521400
INTC 2011-08-25 19.83 19.879999 19.4 19.42 51597200
INTC 2011-08-26 19.43 19.969999 19.27 19.77 53819400
INTC 2011-08-29 19.940001 20.309999 19.83 20.299999 40646100
INTC 2011-08-30 20.190001 20.35 19.92 20.24 39098800
INTC 2011-08-31 20.23 20.41 20.02 20.129999 55288500
INTC 2011-09-01 20.280001 20.35 19.99 19.99 40781200
INTC 2011-09-02 19.799999 19.93 19.57 19.639999 42807600
INTC 2011-09-06 19.25 19.58 19.16 19.540001 44255600
INTC 2011-09-07 20.02 20.139999 19.860001 20.08 46090100
INTC 2011-09-08 20.049999 20.299999 19.809999 19.9 42985100
INTC 2011-09-09 19.75 20.219999 19.66 19.700001 61406600
INTC 2011-09-12 19.530001 20.290001 19.52 20.280001 53318000
INTC 2011-09-13 20.32 20.9 20.209999 20.76 60222400
INTC 2011-09-14 20.889999 21.4 20.709999 21.120001 58352700
INTC 2011-09-15 21.309999 21.67 21.219999 21.540001 53239300
INTC 2011-09-16 21.65 22.09 21.43 21.969999 90738900
INTC 2011-09-19 21.77 22.059999 21.629999 21.93 57738000
INTC 2011-09-20 21.99 22.469999 21.860001 22.200001 71495200
INTC 2011-09-21 22.18 22.5 21.9 21.940001 66811700
INTC 2011-09-22 21.549999 21.9 21.34 21.620001 94232800
INTC 2011-09-23 21.389999 22.27 21.219999 22.16 74135600
INTC 2011-09-26 22.16 22.440001 21.790001 22.24 64847800
INTC 2011-09-27 22.5 22.98 22.370001 22.540001 88219700
INTC 2011-09-28 22.610001 22.709999 22.299999 22.309999 74789100
INTC 2011-09-29 22.379999 22.6 21.870001 22.209999 85510500
INTC 2011-09-30 21.93 22.07 21.33 21.34 64453700
INTC 2011-10-03 21.18 21.4 20.57 20.620001 95768300
INTC 2011-10-04 20.450001 21.27 20.4 21.219999 77896900
INTC 2011-10-05 21.25 21.969999 21.059999 21.85 70932100
INTC 2011-10-06 21.92 22.049999 21.67 22.030001 58483000
INTC 2011-10-07 22.07 22.5 21.91 22.290001 58425800
INTC 2011-10-10 22.48 22.889999 22.469999 22.879999 40172800
INTC 2011-10-11 22.76 23.0 22.610001 22.99 50604700
INTC 2011-10-12 23.0 23.280001 22.98 23.120001 59913300
INTC 2011-10-13 23.02 23.459999 22.959999 23.389999 51288900
INTC 2011-10-14 23.440001 23.5 23.25 23.5 44894100
INTC 2011-10-17 23.32 23.6 23.139999 23.280001 47936100
INTC 2011-10-18 23.17 23.49 23.07 23.4 85272200
INTC 2011-10-19 24.01 24.5 23.860001 24.24 139956200
INTC 2011-10-20 23.879999 23.879999 23.35 23.610001 88682000
INTC 2011-10-21 23.860001 24.25 23.799999 24.030001 123273100
INTC 2011-10-24 24.049999 24.790001 24.02 24.59 138273600
INTC 2011-10-25 24.469999 24.85 24.389999 24.629999 60939200
INTC 2011-10-26 24.799999 24.84 24.34 24.700001 58249900
INTC 2011-10-27 24.93 25.200001 24.85 25.129999 84559200
INTC 2011-10-28 24.870001 25.030001 24.73 24.98 44897400
INTC 2011-10-31 24.57 24.92 24.49 24.540001 43121800
INTC 2011-11-01 24.110001 24.35 23.82 23.9 68002400
INTC 2011-11-02 24.02 24.059999 23.549999 23.85 56626000
INTC 2011-11-03 23.790001 24.23 23.280001 24.200001 58297700
INTC 2011-11-04 24.040001 24.07 23.66 23.74 46476000
INTC 2011-11-07 23.700001 24.309999 23.629999 24.280001 51137900
INTC 2011-11-08 24.48 24.77 24.26 24.75 55961900
INTC 2011-11-09 24.24 24.32 23.799999 23.84 56872200
INTC 2011-11-10 24.139999 24.25 23.74 24.059999 45508700
INTC 2011-11-11 24.309999 24.9 24.299999 24.85 43867200
INTC 2011-11-14 24.780001 24.9 24.48 24.629999 49418100
INTC 2011-11-15 24.66 25.459999 24.620001 25.34 77391300
INTC 2011-11-16 25.129999 25.5 24.879999 24.940001 74241700
INTC 2011-11-17 24.9 24.950001 24.120001 24.34 62125300
INTC 2011-11-18 24.17 24.43 24.02 24.290001 45683600
INTC 2011-11-21 24.030001 24.15 23.35 23.57 58579300
INTC 2011-11-22 23.379999 23.530001 23.09 23.24 48479200
INTC 2011-11-23 23.040001 23.139999 22.690001 22.700001 52698400
INTC 2011-11-25 22.549999 23.219999 22.51 22.73 28346900
INTC 2011-11-28 23.280001 23.57 23.25 23.459999 39753000
INTC 2011-11-29 23.49 23.9 23.42 23.58 44191100
INTC 2011-11-30 24.280001 24.940001 24.23 24.91 73450200
INTC 2011-12-01 24.870001 24.969999 24.4 24.92 51820400
INTC 2011-12-02 25.01 25.139999 24.6 24.639999 41486500
INTC 2011-12-05 25.030001 25.200001 24.790001 25.01 42526800
INTC 2011-12-06 25.09 25.48 25.0 25.35 49516000
INTC 2011-12-07 25.33 25.780001 25.129999 25.66 54791500
INTC 2011-12-08 25.450001 25.530001 24.629999 24.709999 58000600
INTC 2011-12-09 24.41 25.1 24.379999 25.01 44071500
INTC 2011-12-12 24.18 24.290001 23.610001 24.0 94831300
INTC 2011-12-13 24.049999 24.059999 23.42 23.559999 78519000
INTC 2011-12-14 23.48 23.559999 23.139999 23.309999 56395100
INTC 2011-12-15 23.58 23.67 23.25 23.309999 38692600
INTC 2011-12-16 23.469999 23.889999 23.23 23.23 94567200
INTC 2011-12-19 23.389999 23.48 23.049999 23.1 42243000
INTC 2011-12-20 23.49 23.98 23.440001 23.84 46309500
INTC 2011-12-21 23.950001 24.09 23.43 23.68 45222100
INTC 2011-12-22 23.83 24.1 23.76 24.02 32002200
INTC 2011-12-23 24.129999 24.4 24.040001 24.4 24832700
INTC 2011-12-27 24.450001 24.700001 24.4 24.559999 24136000
INTC 2011-12-28 24.52 24.559999 24.18 24.23 23703400
INTC 2011-12-29 24.360001 24.58 24.280001 24.549999 22319300
INTC 2011-12-30 24.43 24.620001 24.25 24.25 21710100
INTC 2012-01-03 24.620001 24.889999 24.389999 24.540001 44845600
INTC 2012-01-04 24.57 25.129999 24.530001 25.110001 47504000
INTC 2012-01-05 25.059999 25.450001 24.98 25.4 49490600
INTC 2012-01-06 25.209999 25.4 25.01 25.25 36343500
INTC 2012-01-09 25.4 25.559999 25.219999 25.469999 47478600
INTC 2012-01-10 25.709999 25.92 25.51 25.59 41060900
INTC 2012-01-11 25.43 25.889999 25.34 25.799999 57170000
INTC 2012-01-12 25.85 25.9 25.540001 25.75 44420500
INTC 2012-01-13 25.690001 25.719999 25.1 25.139999 63313400
INTC 2012-01-17 25.18 25.4 24.969999 25.040001 60438600
INTC 2012-01-18 25.129999 25.48 25.01 25.389999 62687000
INTC 2012-01-19 25.52 25.68 25.370001 25.629999 64946300
INTC 2012-01-20 25.870001 26.469999 25.5 26.379999 101272500
INTC 2012-01-23 26.35 26.889999 26.34 26.709999 69663500
INTC 2012-01-24 26.700001 26.98 26.610001 26.9 56220400
INTC 2012-01-25 26.84 26.950001 26.5 26.9 54757900
INTC 2012-01-26 26.950001 27.0 26.6 26.75 61678200
INTC 2012-01-27 26.66 26.84 26.59 26.73 50587400
INTC 2012-01-30 26.51 26.799999 26.27 26.74 60694100
INTC 2012-01-31 26.790001 26.799999 26.280001 26.42 45325300
INTC 2012-02-01 26.74 26.84 26.51 26.549999 46330600
INTC 2012-02-02 26.59 26.74 26.459999 26.49 34780300
INTC 2012-02-03 26.67 26.950001 26.58 26.74 42191600
INTC 2012-02-06 26.549999 26.73 26.360001 26.719999 36772600
INTC 2012-02-07 26.629999 26.74 26.43 26.639999 33101300
INTC 2012-02-08 26.66 26.99 26.610001 26.85 37072100
INTC 2012-02-09 26.91 27.0 26.790001 26.860001 35754200
INTC 2012-02-10 26.74 26.790001 26.450001 26.700001 33616000
INTC 2012-02-13 26.83 26.84 26.52 26.700001 24723000
INTC 2012-02-14 26.57 26.780001 26.5 26.780001 25409300
INTC 2012-02-15 26.879999 26.879999 26.5 26.58 35832700
INTC 2012-02-16 26.4 26.950001 26.35 26.83 42450700
INTC 2012-02-17 26.860001 27.5 26.82 27.370001 74254100
INTC 2012-02-21 27.34 27.370001 27.01 27.16 34911800
INTC 2012-02-22 27.059999 27.35 26.51 26.73 51973800
INTC 2012-02-23 26.559999 26.860001 26.35 26.66 33800100
INTC 2012-02-24 26.719999 26.799999 26.450001 26.700001 39309500
INTC 2012-02-27 26.52 27.200001 26.450001 26.889999 46022400
INTC 2012-02-28 26.93 27.299999 26.82 27.24 32820500
INTC 2012-02-29 27.25 27.299999 26.84 26.879999 41856200
INTC 2012-03-01 27.059999 27.139999 26.709999 26.860001 39413000
INTC 2012-03-02 26.9 27.030001 26.77 26.92 29632800
INTC 2012-03-05 26.91 26.91 26.360001 26.540001 32332200
INTC 2012-03-06 26.25 26.629999 26.200001 26.610001 37196700
INTC 2012-03-07 26.58 27.0 26.52 26.91 32720900
INTC 2012-03-08 27.0 27.040001 26.75 26.84 37261600
INTC 2012-03-09 26.940001 27.17 26.870001 27.07 29396700
INTC 2012-03-12 27.0 27.08 26.91 26.99 24006900
INTC 2012-03-13 27.120001 27.5 27.120001 27.49 33796800
INTC 2012-03-14 27.450001 27.9 27.34 27.459999 46835700
INTC 2012-03-15 27.5 27.85 27.43 27.75 34191900
INTC 2012-03-16 27.82 27.959999 27.700001 27.73 54672100
INTC 2012-03-19 27.66 27.9 27.540001 27.74 26937200
INTC 2012-03-20 27.65 27.9 27.559999 27.75 22684900
INTC 2012-03-21 27.790001 27.889999 27.700001 27.780001 22212900
INTC 2012-03-22 27.73 27.950001 27.610001 27.9 23395100
INTC 2012-03-23 27.940001 27.99 27.68 27.879999 24899500
INTC 2012-03-26 28.01 28.26 27.959999 28.190001 32799700
INTC 2012-03-27 28.24 28.280001 28.07 28.190001 24365100
INTC 2012-03-28 28.129999 28.25 27.799999 27.799999 35152000
INTC 2012-03-29 27.75 28.18 27.67 28.16 39616000
INTC 2012-03-30 28.389999 28.450001 28.02 28.120001 43024400
INTC 2012-04-02 28.040001 28.450001 27.99 28.379999 28853500
INTC 2012-04-03 28.309999 28.370001 27.950001 28.110001 34152500
INTC 2012-04-04 27.870001 28.030001 27.6 27.93 30845100
INTC 2012-04-05 27.870001 28.1 27.799999 28.07 22033800
INTC 2012-04-09 27.73 27.9 27.59 27.76 22965500
INTC 2012-04-10 27.700001 27.860001 27.41 27.450001 36272100
INTC 2012-04-11 27.68 28.0 27.629999 27.85 26668200
INTC 2012-04-12 27.969999 28.52 27.93 28.48 37053200
INTC 2012-04-13 28.35 28.389999 28.08 28.09 34480900
INTC 2012-04-16 28.26 28.549999 28.139999 28.41 37480000
INTC 2012-04-17 28.450001 28.780001 28.41 28.469999 61288000
INTC 2012-04-18 27.58 28.110001 27.459999 27.950001 72249100
INTC 2012-04-19 27.870001 28.09 27.440001 27.690001 43035900
INTC 2012-04-20 27.719999 27.969999 27.57 27.6 38058500
INTC 2012-04-23 27.33 27.57 27.24 27.450001 37791200
INTC 2012-04-24 27.35 27.6 27.24 27.309999 35010600
INTC 2012-04-25 27.43 27.91 27.35 27.860001 40854600
INTC 2012-04-26 27.799999 28.299999 27.75 28.219999 46644900
INTC 2012-04-27 28.110001 28.530001 28.1 28.379999 33310200
INTC 2012-04-30 28.42 28.540001 28.290001 28.4 28810500
INTC 2012-05-01 28.469999 29.049999 28.370001 28.950001 43316200
INTC 2012-05-02 28.82 29.27 28.719999 29.18 40434700
INTC 2012-05-03 29.26 29.27 28.42 28.559999 41219000
INTC 2012-05-04 28.32 28.379999 27.84 27.9 34573600
INTC 2012-05-07 27.83 27.98 27.65 27.76 37385900
INTC 2012-05-08 27.48 27.6 27.01 27.370001 53087400
INTC 2012-05-09 27.08 27.35 26.75 27.190001 40599300
INTC 2012-05-10 27.34 27.459999 26.959999 27.24 36239000
INTC 2012-05-11 27.26 27.950001 27.200001 27.629999 34937400
INTC 2012-05-14 27.35 27.4 26.879999 27.02 39447300
INTC 2012-05-15 27.049999 27.25 26.82 26.879999 35712100
INTC 2012-05-16 26.91 26.99 26.49 26.5 44629300
INTC 2012-05-17 26.469999 26.66 26.190001 26.190001 31503200
INTC 2012-05-18 26.24 26.57 26.049999 26.07 43444900
INTC 2012-05-21 26.059999 26.190001 25.68 26.15 41389400
INTC 2012-05-22 26.27 26.280001 25.780001 26.030001 46037700
INTC 2012-05-23 25.469999 25.51 24.92 25.440001 61969600
INTC 2012-05-24 25.57 25.780001 25.309999 25.65 37129200
INTC 2012-05-25 25.719999 25.85 25.57 25.74 19122200
INTC 2012-05-29 26.040001 26.32 25.860001 26.09 35052800
INTC 2012-05-30 25.9 26.190001 25.799999 26.129999 33089800
INTC 2012-05-31 25.780001 26.07 25.700001 25.84 42240200
INTC 2012-06-01 25.4 25.709999 25.120001 25.139999 40246400
INTC 2012-06-04 25.280001 25.360001 24.84 25.040001 39903700
INTC 2012-06-05 25.040001 25.57 25.0 25.43 29491300
INTC 2012-06-06 25.51 26.110001 25.43 26.07 33553600
INTC 2012-06-07 26.370001 26.43 25.889999 25.940001 29534200
INTC 2012-06-08 25.879999 26.48 25.85 26.41 26750500
INTC 2012-06-11 26.549999 26.629999 25.959999 25.99 28041300
INTC 2012-06-12 26.120001 26.540001 26.049999 26.52 29132000
INTC 2012-06-13 26.459999 26.870001 26.34 26.540001 30496500
INTC 2012-06-14 26.58 27.059999 26.42 26.98 38301200
INTC 2012-06-15 27.02 27.440001 26.879999 27.34 51838900
INTC 2012-06-18 27.290001 27.610001 27.219999 27.42 30432300
INTC 2012-06-19 27.59 27.629999 27.25 27.51 30060200
INTC 2012-06-20 27.48 27.75 27.379999 27.639999 28164900
INTC 2012-06-21 27.51 27.59 26.610001 26.709999 47571100
INTC 2012-06-22 26.879999 26.959999 26.67 26.940001 100360700
INTC 2012-06-25 26.6 26.65 25.879999 26.049999 41787800
INTC 2012-06-26 26.16 26.280001 25.74 26.01 34935400
INTC 2012-06-27 26.110001 26.34 26.059999 26.219999 23642100
INTC 2012-06-28 26.0 26.030001 25.450001 25.83 40166600
INTC 2012-06-29 26.280001 26.65 26.209999 26.65 35082300
INTC 2012-07-02 26.51 26.73 26.389999 26.67 21739700
INTC 2012-07-03 26.719999 26.860001 26.559999 26.860001 12515500
INTC 2012-07-05 26.809999 26.84 26.370001 26.549999 20324500
INTC 2012-07-06 26.440001 26.5 25.93 26.16 32515300
INTC 2012-07-09 26.049999 26.209999 25.809999 26.17 27910200
INTC 2012-07-10 25.85 26.42 25.440001 25.559999 47231600
INTC 2012-07-11 25.57 25.620001 25.219999 25.389999 34809100
INTC 2012-07-12 25.16 25.17 24.68 24.74 53147600
INTC 2012-07-13 24.799999 25.389999 24.76 25.25 35972100
INTC 2012-07-16 25.23 25.309999 25.0 25.129999 36984500
INTC 2012-07-17 25.33 25.66 24.85 25.379999 63631500
INTC 2012-07-18 25.200001 26.42 25.049999 26.209999 67503500
INTC 2012-07-19 26.35 26.35 25.82 26.059999 36555800
INTC 2012-07-20 25.870001 26.0 25.5 25.52 48844000
INTC 2012-07-23 25.049999 25.360001 24.799999 25.26 36378200
INTC 2012-07-24 25.190001 25.219999 24.790001 25.01 33637600
INTC 2012-07-25 25.02 25.530001 25.0 25.129999 34407600
INTC 2012-07-26 25.59 25.84 25.34 25.5 37808200
INTC 2012-07-27 25.68 26.07 25.469999 26.02 33344000
INTC 2012-07-30 25.98 26.200001 25.68 25.76 25878100
INTC 2012-07-31 25.76 26.040001 25.700001 25.700001 26616900
INTC 2012-08-01 25.83 26.0 25.67 25.93 29207700
INTC 2012-08-02 25.74 26.26 25.68 25.91 34309900
INTC 2012-08-03 26.25 26.35 25.98 26.23 30692600
INTC 2012-08-06 26.219999 26.559999 26.200001 26.309999 24613200
INTC 2012-08-07 26.459999 26.639999 26.35 26.5 27077800
INTC 2012-08-08 26.48 26.74 26.299999 26.6 27034400
INTC 2012-08-09 26.639999 26.889999 26.57 26.700001 26465300
INTC 2012-08-10 26.700001 26.9 26.530001 26.879999 24930300
INTC 2012-08-13 26.76 26.83 26.41 26.690001 23619700
INTC 2012-08-14 26.799999 26.809999 26.379999 26.48 27470400
INTC 2012-08-15 26.23 26.469999 26.190001 26.27 26081000
INTC 2012-08-16 26.440001 26.65 26.34 26.59 25699700
INTC 2012-08-17 26.57 26.629999 26.209999 26.33 30376900
INTC 2012-08-20 26.219999 26.33 26.1 26.23 25600800
INTC 2012-08-21 26.33 26.34 25.99 26.110001 31661300
INTC 2012-08-22 25.889999 26.01 25.66 25.73 33619400
INTC 2012-08-23 25.58 25.59 24.93 25.040001 51397600
INTC 2012-08-24 25.049999 25.07 24.700001 24.91 45187500
INTC 2012-08-27 24.860001 24.940001 24.75 24.84 34424700
INTC 2012-08-28 24.790001 25.01 24.68 25.0 33119500
INTC 2012-08-29 24.93 24.959999 24.540001 24.67 60462600
INTC 2012-08-30 24.57 24.639999 24.15 24.27 37182200
INTC 2012-08-31 24.5 25.0 24.48 24.83 43447800
INTC 2012-09-04 25.030001 25.059999 24.27 24.42 40688000
INTC 2012-09-05 24.4 24.780001 24.190001 24.389999 38595800
INTC 2012-09-06 24.469999 25.1 24.459999 25.1 40187600
INTC 2012-09-07 24.129999 24.700001 24.01 24.190001 86282100
INTC 2012-09-10 23.950001 24.6 23.17 23.26 80584600
INTC 2012-09-11 23.299999 23.65 23.200001 23.34 54237700
INTC 2012-09-12 23.389999 23.58 23.059999 23.190001 44862700
INTC 2012-09-13 23.01 23.41 22.83 23.360001 52998300
INTC 2012-09-14 23.450001 23.540001 23.23 23.370001 47983700
INTC 2012-09-17 23.290001 23.440001 23.16 23.309999 36169000
INTC 2012-09-18 23.309999 23.52 23.139999 23.370001 41948200
INTC 2012-09-19 23.5 23.51 23.139999 23.15 39459800
INTC 2012-09-20 23.09 23.18 22.99 23.18 33083000
INTC 2012-09-21 23.219999 23.27 23.01 23.129999 56246600
INTC 2012-09-24 22.93 22.950001 22.52 22.799999 48846500
INTC 2012-09-25 22.950001 22.969999 22.51 22.540001 49535100
INTC 2012-09-26 22.57 22.75 22.48 22.65 49734700
INTC 2012-09-27 22.76 23.139999 22.65 23.09 43872200
INTC 2012-09-28 23.059999 23.059999 22.59 22.66 47920800
INTC 2012-10-01 22.75 23.17 22.68 22.76 55261300
INTC 2012-10-02 22.889999 23.0 22.66 22.84 36381100
INTC 2012-10-03 22.860001 22.969999 22.49 22.549999 49772700
INTC 2012-10-04 22.58 22.620001 22.27 22.469999 52980100
INTC 2012-10-05 22.66 22.9 22.58 22.68 38344600
INTC 2012-10-08 22.620001 22.620001 22.4 22.51 29698200
INTC 2012-10-09 22.16 22.190001 21.85 21.9 66317400
INTC 2012-10-10 21.9 22.0 21.700001 21.76 47188900
INTC 2012-10-11 21.870001 21.879999 21.52 21.68 36817700
INTC 2012-10-12 21.58 21.85 21.4 21.48 46274000
INTC 2012-10-15 21.530001 21.9 21.5 21.73 49513800
INTC 2012-10-16 21.99 22.469999 21.950001 22.35 80707000
INTC 2012-10-17 21.27 21.98 21.27 21.790001 99053800
INTC 2012-10-18 21.82 21.860001 21.6 21.67 42921800
INTC 2012-10-19 21.67 21.690001 21.219999 21.27 55622300
INTC 2012-10-22 21.4 21.57 21.299999 21.459999 36500300
INTC 2012-10-23 21.32 21.77 21.299999 21.59 47194400
INTC 2012-10-24 21.73 21.74 21.41 21.459999 33237800
INTC 2012-10-25 21.58 21.75 21.51 21.690001 79226400
INTC 2012-10-26 21.77 22.02 21.6 21.950001 92415400
INTC 2012-10-31 22.01 22.09 21.59 21.629999 40612800
INTC 2012-11-01 21.76 22.41 21.719999 22.26 50359300
INTC 2012-11-02 22.389999 22.540001 22.02 22.059999 51737600
INTC 2012-11-05 22.02 22.110001 21.719999 21.84 48797400
INTC 2012-11-06 21.73 22.0 21.629999 21.73 49860500
INTC 2012-11-07 21.540001 21.549999 20.9 20.91 70960100
INTC 2012-11-08 20.9 21.129999 20.82 20.83 38090000
INTC 2012-11-09 20.809999 21.139999 20.799999 20.799999 35017900
INTC 2012-11-12 20.879999 20.91 20.65 20.77 27267000
INTC 2012-11-13 20.57 20.82 20.18 20.280001 56379200
INTC 2012-11-14 20.42 20.5 19.950001 19.959999 58961300
INTC 2012-11-15 20.01 20.290001 19.98 20.030001 45733800
INTC 2012-11-16 20.07 20.26 19.77 20.190001 50855500
INTC 2012-11-19 19.99 20.450001 19.73 20.25 69433800
INTC 2012-11-20 19.879999 19.879999 19.35 19.51 85743300
INTC 2012-11-21 19.52 19.549999 19.23 19.360001 95636000
INTC 2012-11-23 19.530001 19.84 19.51 19.719999 51711900
INTC 2012-11-26 19.690001 19.92 19.620001 19.889999 67047900
INTC 2012-11-27 19.950001 20.190001 19.92 19.93 44893200
INTC 2012-11-28 19.889999 20.110001 19.639999 20.09 43226300
INTC 2012-11-29 19.83 20.040001 19.459999 19.530001 64926300
INTC 2012-11-30 19.629999 19.77 19.42 19.57 51427800
INTC 2012-12-03 19.879999 19.92 19.5 19.540001 50637000
INTC 2012-12-04 19.629999 20.049999 19.610001 19.969999 57942400
INTC 2012-12-05 19.940001 20.02 19.74 19.85 45847000
INTC 2012-12-06 19.99 20.290001 19.969999 20.16 46291200
INTC 2012-12-07 20.33 20.360001 20.030001 20.16 41701200
INTC 2012-12-10 20.15 20.17 19.98 20.08 27273200
INTC 2012-12-11 20.16 20.74 20.15 20.65 51036500
INTC 2012-12-12 20.860001 20.99 20.540001 20.67 48354700
INTC 2012-12-13 20.629999 20.92 20.440001 20.49 41607600
INTC 2012-12-14 20.52 20.74 20.35 20.530001 34149500
INTC 2012-12-17 20.549999 20.690001 20.360001 20.57 34959900
INTC 2012-12-18 20.68 20.99 20.57 20.959999 41601200
INTC 2012-12-19 21.07 21.309999 20.860001 21.1 52804600
INTC 2012-12-20 21.209999 21.24 20.879999 21.030001 34005500
INTC 2012-12-21 20.66 20.85 20.48 20.77 61993100
INTC 2012-12-24 20.65 20.73 20.51 20.639999 14193100
INTC 2012-12-26 20.74 20.93 20.639999 20.65 22488700
INTC 2012-12-27 20.700001 20.76 20.309999 20.51 31704300
INTC 2012-12-28 20.35 20.49 20.209999 20.23 25906900
INTC 2012-12-31 20.25 20.66 20.16 20.620001 41139500
INTC 2013-01-02 21.15 21.379999 21.049999 21.379999 47623000
INTC 2013-01-03 21.4 21.48 21.139999 21.32 41054100
INTC 2013-01-04 21.360001 21.389999 21.049999 21.16 30142500
INTC 2013-01-07 21.280001 21.450001 21.18 21.25 36352100
INTC 2013-01-08 21.23 21.559999 21.02 21.09 48672000
INTC 2013-01-09 21.219999 21.469999 21.200001 21.450001 34290000
INTC 2013-01-10 21.610001 21.82 21.530001 21.799999 44621600
INTC 2013-01-11 21.799999 22.07 21.77 22.0 44944700
INTC 2013-01-14 21.98 22.129999 21.75 22.0 35724500
INTC 2013-01-15 21.950001 22.129999 21.780001 21.879999 33990300
INTC 2013-01-16 21.91 22.200001 21.85 22.110001 36763700
INTC 2013-01-17 22.120001 23.059999 22.110001 22.68 101020600
INTC 2013-01-18 21.360001 21.440001 21.030001 21.25 143760400
INTC 2013-01-22 21.280001 21.290001 21.030001 21.17 51127400
INTC 2013-01-23 21.200001 21.219999 21.040001 21.110001 42432300
INTC 2013-01-24 21.1 21.18 20.93 20.950001 58396800
INTC 2013-01-25 21.040001 21.07 20.879999 20.959999 107632800
INTC 2013-01-28 21.01 21.09 20.99 21.049999 105398300
INTC 2013-01-29 21.09 21.299999 21.01 21.280001 105703100
INTC 2013-01-30 21.290001 21.459999 21.219999 21.370001 34151300
INTC 2013-01-31 21.299999 21.32 21.02 21.040001 36534100
INTC 2013-02-01 21.190001 21.360001 21.09 21.360001 31867100
INTC 2013-02-04 21.299999 21.379999 21.15 21.16 38345600
INTC 2013-02-05 21.139999 21.33 21.059999 21.18 30076500
INTC 2013-02-06 21.16 21.200001 20.91 20.99 32361000
INTC 2013-02-07 20.969999 20.969999 20.700001 20.809999 41015200
INTC 2013-02-08 20.9 21.09 20.879999 21.0 28150100
INTC 2013-02-11 21.0 21.059999 20.92 21.030001 18897200
INTC 2013-02-12 21.030001 21.25 20.99 21.190001 28391400
INTC 2013-02-13 21.219999 21.299999 21.15 21.25 21267200
INTC 2013-02-14 21.129999 21.280001 21.059999 21.23 35262200
INTC 2013-02-15 21.23 21.299999 20.99 21.120001 33809100
INTC 2013-02-19 21.18 21.209999 21.059999 21.09 31061600
INTC 2013-02-20 21.09 21.1 20.700001 20.73 46119800
INTC 2013-02-21 20.75 20.76 20.120001 20.25 60754500
INTC 2013-02-22 20.32 20.49 20.1 20.42 34534800
INTC 2013-02-25 20.57 20.65 20.23 20.23 41525600
INTC 2013-02-26 20.49 20.85 20.41 20.58 67247100
INTC 2013-02-27 20.6 21.040001 20.51 20.93 46966600
INTC 2013-02-28 20.91 21.08 20.82 20.879999 34808000
INTC 2013-03-01 20.790001 21.190001 20.66 21.030001 45695700
INTC 2013-03-04 21.16 21.290001 20.959999 21.27 47545800
INTC 2013-03-05 21.34 21.59 21.299999 21.51 38796400
INTC 2013-03-06 21.530001 21.790001 21.51 21.75 37188900
INTC 2013-03-07 21.799999 21.99 21.75 21.889999 42380000
INTC 2013-03-08 21.950001 22.040001 21.469999 21.58 44990500
INTC 2013-03-11 21.530001 21.74 21.280001 21.690001 42148200
INTC 2013-03-12 21.66 21.73 21.450001 21.639999 28617300
INTC 2013-03-13 21.559999 21.700001 21.459999 21.66 24617400
INTC 2013-03-14 21.74 21.85 21.51 21.65 28836500
INTC 2013-03-15 21.610001 21.700001 21.27 21.379999 52949600
INTC 2013-03-18 21.24 21.49 21.190001 21.26 35154400
INTC 2013-03-19 21.26 21.360001 21.01 21.139999 42546000
INTC 2013-03-20 21.309999 21.360001 21.110001 21.18 29919000
INTC 2013-03-21 21.01 21.139999 20.9 21.040001 32607200
INTC 2013-03-22 21.15 21.34 21.08 21.33 30803200
INTC 2013-03-25 21.389999 21.42 21.08 21.15 32740700
INTC 2013-03-26 21.280001 21.77 21.25 21.77 39548500
INTC 2013-03-27 21.620001 21.98 21.51 21.83 45370900
INTC 2013-03-28 21.85 21.91 21.6 21.84 33336700
INTC 2013-04-01 21.67 21.700001 21.32 21.43 33718100
INTC 2013-04-02 21.52 21.58 21.32 21.459999 28166700
INTC 2013-04-03 21.450001 21.5 21.01 21.049999 36620800
INTC 2013-04-04 21.049999 21.190001 20.959999 21.139999 28702500
INTC 2013-04-05 20.940001 20.969999 20.75 20.940001 36721600
INTC 2013-04-08 20.889999 21.09 20.799999 21.09 34213000
INTC 2013-04-09 21.110001 21.889999 21.059999 21.75 61518700
INTC 2013-04-10 21.719999 22.42 21.709999 22.26 67102900
INTC 2013-04-11 21.73 21.91 21.49 21.83 59295600
INTC 2013-04-12 21.74 21.799999 21.469999 21.68 34028000
INTC 2013-04-15 21.5 21.709999 21.360001 21.379999 38459200
INTC 2013-04-16 21.469999 21.93 21.42 21.92 64767000
INTC 2013-04-17 21.790001 22.139999 21.57 21.93 79461200
INTC 2013-04-18 22.049999 22.4 21.9 22.24 76237300
INTC 2013-04-19 22.27 22.450001 22.209999 22.440001 49101000
INTC 2013-04-22 22.48 22.940001 22.35 22.879999 52817000
INTC 2013-04-23 22.98 23.450001 22.93 23.379999 62494100
INTC 2013-04-24 23.280001 23.790001 23.25 23.66 54282000
INTC 2013-04-25 23.65 23.870001 23.32 23.379999 109178000
INTC 2013-04-26 23.309999 23.559999 23.139999 23.4 101377300
INTC 2013-04-29 23.440001 23.83 23.4 23.76 102141600
INTC 2013-04-30 23.719999 24.0 23.639999 23.950001 41468900
INTC 2013-05-01 23.82 24.17 23.809999 23.99 38373800
INTC 2013-05-02 23.73 24.15 23.67 24.110001 33486300
INTC 2013-05-03 24.219999 24.219999 23.950001 23.959999 30085800
INTC 2013-05-06 24.17 24.209999 23.85 23.91 31009100
INTC 2013-05-07 23.969999 24.25 23.940001 24.15 38605600
INTC 2013-05-08 24.040001 24.290001 23.959999 24.25 24900600
INTC 2013-05-09 24.200001 24.57 24.1 24.360001 31333900
INTC 2013-05-10 24.42 24.540001 24.35 24.5 22554800
INTC 2013-05-13 24.41 24.49 24.030001 24.08 28535200
INTC 2013-05-14 24.08 24.17 23.780001 23.84 36694400
INTC 2013-05-15 23.889999 24.200001 23.809999 24.200001 33568900
INTC 2013-05-16 24.059999 24.4 23.93 23.940001 29812900
INTC 2013-05-17 24.120001 24.219999 23.9 24.040001 36277400
INTC 2013-05-20 24.08 24.25 24.0 24.08 31324400
INTC 2013-05-21 24.1 24.25 24.0 24.15 37917900
INTC 2013-05-22 24.129999 24.530001 23.940001 24.07 49686400
INTC 2013-05-23 23.879999 24.120001 23.84 24.049999 38132900
INTC 2013-05-24 23.92 24.040001 23.58 23.92 30861700
INTC 2013-05-28 24.16 24.4 24.0 24.08 31153700
INTC 2013-05-29 23.959999 24.379999 23.889999 24.27 31653900
INTC 2013-05-30 24.280001 24.5 24.209999 24.209999 26299900
INTC 2013-05-31 24.23 24.709999 24.129999 24.280001 47793200
INTC 2013-06-03 24.879999 25.450001 24.83 25.24 76493500
INTC 2013-06-04 25.559999 25.98 25.35 25.360001 68515500
INTC 2013-06-05 25.110001 25.280001 24.65 24.700001 53335200
INTC 2013-06-06 24.75 24.940001 24.27 24.65 40020000
INTC 2013-06-07 24.4 24.700001 24.219999 24.59 35539400
INTC 2013-06-10 24.709999 25.09 24.639999 25.01 29780800
INTC 2013-06-11 24.83 25.08 24.629999 24.709999 27077800
INTC 2013-06-12 24.959999 25.0 24.41 24.459999 24535200
INTC 2013-06-13 24.459999 25.01 24.4 24.99 27707000
INTC 2013-06-14 25.02 25.139999 24.84 24.92 24762700
INTC 2013-06-17 25.110001 25.35 24.91 25.1 42643200
INTC 2013-06-18 25.07 25.65 25.07 25.469999 36674300
INTC 2013-06-19 25.49 25.68 25.0 25.0 28843900
INTC 2013-06-20 24.73 24.75 24.1 24.190001 63565700
INTC 2013-06-21 24.309999 24.35 24.09 24.200001 67754000
INTC 2013-06-24 24.08 24.219999 23.41 23.58 49145200
INTC 2013-06-25 23.83 23.940001 23.57 23.879999 34571300
INTC 2013-06-26 24.200001 24.24 23.889999 24.01 33645000
INTC 2013-06-27 24.1 24.35 24.01 24.049999 25564500
INTC 2013-06-28 23.93 24.41 23.73 24.23 80413900
INTC 2013-07-01 24.35 24.42 23.84 23.889999 29698200
INTC 2013-07-02 23.870001 24.040001 23.540001 23.719999 28290100
INTC 2013-07-03 23.700001 23.9 23.450001 23.76 18167200
INTC 2013-07-05 23.950001 24.08 23.68 24.059999 17830400
INTC 2013-07-08 23.860001 23.91 23.030001 23.190001 68826600
INTC 2013-07-09 23.299999 23.42 23.110001 23.139999 34739800
INTC 2013-07-10 23.139999 23.299999 22.639999 23.25 50037500
INTC 2013-07-11 23.559999 24.0 23.469999 23.99 41313800
INTC 2013-07-12 23.950001 24.0 23.65 23.9 34561900
INTC 2013-07-15 23.84 23.969999 23.76 23.940001 25650100
INTC 2013-07-16 24.0 24.299999 23.9 24.25 34496100
INTC 2013-07-17 24.299999 24.43 24.040001 24.15 44084200
INTC 2013-07-18 23.469999 23.610001 23.16 23.24 77863900
INTC 2013-07-19 23.110001 23.15 22.809999 23.040001 45866700
INTC 2013-07-22 23.07 23.120001 22.73 22.77 35890900
INTC 2013-07-23 22.85 22.99 22.639999 22.75 28521400
INTC 2013-07-24 22.93 23.0 22.629999 22.93 33432700
INTC 2013-07-25 22.85 23.059999 22.82 23.059999 114558100
INTC 2013-07-26 22.940001 23.26 22.9 23.26 110474500
INTC 2013-07-29 23.17 23.299999 23.07 23.24 85543100
INTC 2013-07-30 23.299999 23.5 23.280001 23.379999 28855200
INTC 2013-07-31 23.370001 23.459999 23.26 23.34 27679200
INTC 2013-08-01 23.41 23.49 23.02 23.200001 37832700
INTC 2013-08-02 23.18 23.219999 23.0 23.219999 36242100
INTC 2013-08-05 23.0 23.02 22.85 22.92 20869000
INTC 2013-08-06 22.879999 22.93 22.709999 22.799999 28843300
INTC 2013-08-07 22.709999 22.790001 22.549999 22.700001 23350900
INTC 2013-08-08 22.75 22.780001 22.41 22.450001 34792500
INTC 2013-08-09 22.41 22.549999 22.309999 22.51 25145400
INTC 2013-08-12 22.48 22.700001 22.450001 22.639999 23520400
INTC 2013-08-13 22.690001 22.700001 22.389999 22.52 26099200
INTC 2013-08-14 22.4 22.74 22.35 22.57 23202500
INTC 2013-08-15 22.280001 22.41 21.969999 22.030001 40451200
INTC 2013-08-16 22.059999 22.190001 21.889999 21.91 30079000
INTC 2013-08-19 22.08 22.700001 22.049999 22.280001 43412200
INTC 2013-08-20 22.309999 22.68 22.299999 22.52 32084300
INTC 2013-08-21 22.540001 22.58 22.059999 22.17 32403300
INTC 2013-08-22 22.26 22.389999 22.17 22.26 17380600
INTC 2013-08-23 22.34 22.57 22.33 22.440001 23088700
INTC 2013-08-26 22.4 22.52 22.23 22.27 22267800
INTC 2013-08-27 22.120001 22.219999 22.0 22.190001 37638500
INTC 2013-08-28 22.200001 22.41 22.129999 22.290001 28090000
INTC 2013-08-29 22.24 22.43 22.049999 22.059999 28303500
INTC 2013-08-30 22.24 22.25 21.9 21.98 33896300
INTC 2013-09-03 22.209999 22.24 21.969999 22.07 26427300
INTC 2013-09-04 22.379999 22.780001 22.280001 22.639999 37941800
INTC 2013-09-05 22.68 22.73 22.49 22.6 22552800
INTC 2013-09-06 22.690001 22.82 22.4 22.67 27606600
INTC 2013-09-09 22.719999 23.030001 22.700001 22.91 27770600
INTC 2013-09-10 23.07 23.129999 22.93 22.98 31705400
INTC 2013-09-11 22.91 22.98 22.709999 22.809999 45815300
INTC 2013-09-12 22.780001 22.84 22.6 22.629999 29517900
INTC 2013-09-13 23.049999 23.459999 23.040001 23.440001 61134800
INTC 2013-09-16 23.629999 23.709999 23.35 23.389999 30088500
INTC 2013-09-17 23.690001 23.889999 23.67 23.74 37540700
INTC 2013-09-18 23.85 23.92 23.559999 23.9 31975400
INTC 2013-09-19 23.959999 24.09 23.84 23.91 28261400
INTC 2013-09-20 23.940001 23.959999 23.57 23.77 47069000
INTC 2013-09-23 23.700001 23.85 23.610001 23.620001 22437100
INTC 2013-09-24 23.58 23.85 23.58 23.700001 24410100
INTC 2013-09-25 23.780001 23.809999 23.58 23.700001 19879900
INTC 2013-09-26 23.75 23.799999 23.200001 23.41 32003300
INTC 2013-09-27 23.209999 23.389999 22.879999 22.98 28924100
INTC 2013-09-30 22.719999 23.17 22.6 22.92 32489600
INTC 2013-10-01 22.940001 23.040001 22.700001 22.83 25888800
INTC 2013-10-02 22.709999 22.9 22.67 22.889999 23205400
INTC 2013-10-03 22.82 22.84 22.5 22.6 34888500
INTC 2013-10-04 22.6 22.85 22.6 22.809999 22550000
INTC 2013-10-07 22.709999 23.0 22.57 22.83 21321300
INTC 2013-10-08 22.870001 22.879999 22.48 22.48 36111200
INTC 2013-10-09 22.51 22.959999 22.48 22.59 40435400
INTC 2013-10-10 22.99 23.219999 22.92 23.1 39189400
INTC 2013-10-11 22.83 23.26 22.82 23.26 24550600
INTC 2013-10-14 23.09 23.49 23.030001 23.450001 27176700
INTC 2013-10-15 23.4 23.59 23.32 23.389999 42957700
INTC 2013-10-16 23.26 23.74 23.219999 23.700001 47723400
INTC 2013-10-17 23.58 23.940001 23.49 23.92 28694900
INTC 2013-10-18 23.860001 23.98 23.68 23.879999 29579100
INTC 2013-10-21 23.940001 24.17 23.82 24.139999 35297600
INTC 2013-10-22 24.17 24.200001 24.01 24.07 29010800
INTC 2013-10-23 23.93 24.049999 23.559999 23.74 31651100
INTC 2013-10-24 23.860001 23.969999 23.780001 23.780001 47590200
INTC 2013-10-25 24.110001 24.24 24.02 24.24 59634700
INTC 2013-10-28 24.18 24.49 24.17 24.360001 65581600
INTC 2013-10-29 24.4 24.67 24.35 24.52 29961700
INTC 2013-10-30 24.530001 24.68 24.4 24.5 24091800
INTC 2013-10-31 24.52 24.73 24.43 24.469999 30901400
INTC 2013-11-01 24.51 24.65 24.219999 24.33 28302100
INTC 2013-11-04 24.32 24.4 24.15 24.26 26639800
INTC 2013-11-05 23.92 24.110001 23.77 24.030001 22849900
INTC 2013-11-06 24.059999 24.309999 23.889999 24.25 25525700
INTC 2013-11-07 24.370001 24.379999 24.0 24.059999 25631100
INTC 2013-11-08 24.030001 24.120001 23.84 24.09 31502900
INTC 2013-11-11 24.040001 24.290001 23.93 24.17 19236500
INTC 2013-11-12 23.99 24.5 23.98 24.43 37813500
INTC 2013-11-13 24.25 24.620001 24.200001 24.6 22990300
INTC 2013-11-14 24.43 24.5 24.35 24.389999 20198900
INTC 2013-11-15 24.4 24.549999 24.25 24.52 22866500
INTC 2013-11-18 24.610001 24.700001 24.48 24.6 24712500
INTC 2013-11-19 24.74 24.870001 24.610001 24.700001 24870200
INTC 2013-11-20 24.700001 24.82 24.459999 24.559999 20288600
INTC 2013-11-21 24.610001 25.290001 24.52 25.23 44050600
INTC 2013-11-22 24.5 24.51 23.84 23.870001 77908100
INTC 2013-11-25 24.02 24.02 23.5 23.75 43389300
INTC 2013-11-26 23.790001 23.84 23.52 23.65 30600800
INTC 2013-11-27 23.639999 23.92 23.52 23.9 28419200
INTC 2013-11-29 23.9 23.99 23.76 23.84 13802900
INTC 2013-12-02 24.0 24.0 23.65 23.700001 25685300
INTC 2013-12-03 23.690001 23.73 23.4 23.549999 35066400
INTC 2013-12-04 23.52 23.85 23.52 23.74 43501500
INTC 2013-12-05 23.82 24.35 23.75 24.26 45399100
INTC 2013-12-06 24.969999 25.25 24.75 24.82 53871400
INTC 2013-12-09 24.84 25.08 24.68 24.93 29614700
INTC 2013-12-10 24.889999 24.969999 24.66 24.82 18203700
INTC 2013-12-11 24.74 24.879999 24.4 24.42 24682400
INTC 2013-12-12 24.719999 24.889999 24.42 24.469999 21917800
INTC 2013-12-13 24.209999 24.49 24.16 24.290001 20631200
INTC 2013-12-16 24.33 24.709999 24.33 24.450001 25061100
INTC 2013-12-17 24.42 24.77 24.379999 24.66 28158500
INTC 2013-12-18 24.709999 25.200001 24.530001 25.15 42680500
INTC 2013-12-19 25.120001 25.24 24.889999 25.139999 31880600
INTC 2013-12-20 25.110001 25.35 25.040001 25.059999 55380100
INTC 2013-12-23 25.27 25.43 25.18 25.32 28120800
INTC 2013-12-24 25.379999 25.620001 25.35 25.43 12157900
INTC 2013-12-26 25.43 25.700001 25.43 25.700001 16957000
INTC 2013-12-27 25.75 25.799999 25.48 25.6 12970600
INTC 2013-12-30 25.67 25.85 25.6 25.85 19787200
INTC 2013-12-31 25.809999 26.040001 25.77 25.959999 22808100
INTC 2014-01-02 25.780001 25.82 25.469999 25.790001 31833300
INTC 2014-01-03 25.860001 25.9 25.6 25.780001 27796700
INTC 2014-01-06 25.77 25.790001 25.450001 25.459999 28682300
INTC 2014-01-07 25.540001 25.73 25.469999 25.59 19665100
INTC 2014-01-08 25.639999 25.709999 25.299999 25.43 29680500
INTC 2014-01-09 25.42 25.549999 25.25 25.309999 20878000
INTC 2014-01-10 25.5 25.85 25.5 25.530001 30588800
INTC 2014-01-13 25.629999 25.99 25.42 25.5 40274500
INTC 2014-01-14 26.01 26.549999 25.9 26.51 74142900
INTC 2014-01-15 26.719999 27.120001 26.610001 26.67 58277700
INTC 2014-01-16 26.639999 26.74 26.33 26.540001 48960800
INTC 2014-01-17 25.360001 25.860001 25.25 25.85 111758900
INTC 2014-01-21 25.790001 25.799999 25.27 25.59 42286400
INTC 2014-01-22 25.389999 25.540001 25.15 25.309999 48749900
INTC 2014-01-23 25.17 25.25 24.9 25.129999 40241000
INTC 2014-01-24 24.879999 25.190001 24.790001 24.809999 34838700
INTC 2014-01-27 24.77 24.99 24.66 24.719999 32564900
INTC 2014-01-28 24.709999 25.049999 24.57 24.9 32453800
INTC 2014-01-29 24.75 24.959999 24.629999 24.68 27145700
INTC 2014-01-30 24.75 24.889999 24.540001 24.74 24610100
INTC 2014-01-31 24.450001 24.65 24.4 24.540001 28623300
INTC 2014-02-03 24.5 24.51 23.889999 23.950001 52868200
INTC 2014-02-04 23.99 24.040001 23.58 23.82 50816300
INTC 2014-02-05 23.700001 23.76 23.5 23.52 32476200
INTC 2014-02-06 23.6 24.08 23.549999 23.99 28008400
INTC 2014-02-07 24.200001 24.26 23.77 24.209999 30808400
INTC 2014-02-10 24.110001 24.370001 24.059999 24.290001 24571300
INTC 2014-02-11 24.35 24.52 24.33 24.469999 17911700
INTC 2014-02-12 24.51 24.690001 24.370001 24.549999 25874100
INTC 2014-02-13 24.43 24.74 24.309999 24.700001 22922000
INTC 2014-02-14 24.58 24.76 24.41 24.76 20539700
INTC 2014-02-18 24.67 24.780001 24.549999 24.76 17738100
INTC 2014-02-19 24.65 24.719999 24.42 24.5 25686000
INTC 2014-02-20 24.540001 24.85 24.5 24.74 20193800
INTC 2014-02-21 24.950001 24.959999 24.35 24.42 30579800
INTC 2014-02-24 24.51 24.879999 24.41 24.629999 24145500
INTC 2014-02-25 24.67 24.709999 24.459999 24.620001 21539100
INTC 2014-02-26 24.74 24.98 24.610001 24.799999 19820200
INTC 2014-02-27 24.799999 24.799999 24.51 24.76 20863900
INTC 2014-02-28 24.790001 24.85 24.57 24.76 23482700
INTC 2014-03-03 24.549999 24.59 24.299999 24.5 25728500
INTC 2014-03-04 24.719999 24.780001 24.5 24.610001 23661200
INTC 2014-03-05 24.700001 24.709999 24.4 24.5 21036200
INTC 2014-03-06 24.57 24.65 24.379999 24.629999 22371700
INTC 2014-03-07 24.700001 24.85 24.57 24.639999 25373400
INTC 2014-03-10 24.610001 24.889999 24.58 24.84 24908100
INTC 2014-03-11 24.780001 24.85 24.610001 24.73 26656800
INTC 2014-03-12 24.65 24.879999 24.610001 24.76 21244800
INTC 2014-03-13 24.799999 25.0 24.43 24.57 26243300
INTC 2014-03-14 24.48 24.65 24.4 24.5 21807200
INTC 2014-03-17 24.639999 24.82 24.49 24.700001 18525800
INTC 2014-03-18 24.68 24.9 24.549999 24.82 26344000
INTC 2014-03-19 24.85 25.25 24.77 25.02 34229400
INTC 2014-03-20 25.0 25.59 24.940001 25.43 37009100
INTC 2014-03-21 25.610001 25.68 25.16 25.17 56861900
INTC 2014-03-24 25.209999 25.379999 24.92 25.120001 36950600
INTC 2014-03-25 25.190001 25.67 25.17 25.459999 32317400
INTC 2014-03-26 25.59 25.74 25.32 25.379999 26442800
INTC 2014-03-27 25.360001 25.75 25.290001 25.309999 27201100
INTC 2014-03-28 25.41 25.809999 25.32 25.620001 22884500
INTC 2014-03-31 25.65 26.059999 25.620001 25.809999 29336300
INTC 2014-04-01 25.799999 26.0 25.639999 25.99 23778700
INTC 2014-04-02 25.959999 26.049999 25.639999 25.889999 22464700
INTC 2014-04-03 26.15 26.459999 26.139999 26.41 38581300
INTC 2014-04-04 26.49 26.73 26.110001 26.16 47918000
INTC 2014-04-07 26.299999 26.74 26.200001 26.49 49813500
INTC 2014-04-08 26.360001 26.98 26.35 26.91 56699500
INTC 2014-04-09 26.93 27.02 26.73 26.98 34481800
INTC 2014-04-10 27.01 27.09 26.360001 26.43 40478200
INTC 2014-04-11 26.27 26.59 26.17 26.18 36121100
INTC 2014-04-14 26.309999 26.65 26.139999 26.559999 26957900
INTC 2014-04-15 26.51 26.83 26.360001 26.77 45074400
INTC 2014-04-16 26.98 27.24 26.6 26.93 59033600
INTC 2014-04-17 26.879999 27.16 26.790001 27.040001 38108500
INTC 2014-04-21 27.049999 27.049999 26.73 26.950001 20398600
INTC 2014-04-22 26.91 26.98 26.66 26.84 29601600
INTC 2014-04-23 26.799999 26.969999 26.719999 26.75 25574300
INTC 2014-04-24 26.809999 26.959999 26.639999 26.75 25432800
INTC 2014-04-25 26.65 26.719999 26.190001 26.26 33614400
INTC 2014-04-28 26.17 26.389999 26.01 26.33 33472800
INTC 2014-04-29 26.360001 26.66 26.35 26.48 22146000
INTC 2014-04-30 26.32 26.700001 26.219999 26.690001 25863900
INTC 2014-05-01 26.51 26.67 26.389999 26.450001 19755200
INTC 2014-05-02 26.559999 26.639999 26.4 26.41 24235200
INTC 2014-05-05 26.16 26.26 25.99 26.17 20738900
INTC 2014-05-06 26.16 26.379999 26.0 26.200001 21818000
INTC 2014-05-07 26.26 26.450001 26.219999 26.370001 24692800
INTC 2014-05-08 26.32 26.530001 26.219999 26.34 24166900
INTC 2014-05-09 26.370001 26.41 26.219999 26.299999 20324400
INTC 2014-05-12 26.41 26.540001 26.299999 26.370001 20607800
INTC 2014-05-13 26.49 26.540001 26.33 26.450001 20525000
INTC 2014-05-14 26.49 26.52 26.33 26.33 17811900
INTC 2014-05-15 26.33 26.5 26.01 26.01 31752700
INTC 2014-05-16 26.049999 26.07 25.74 25.82 30017200
INTC 2014-05-19 25.75 26.09 25.75 26.040001 22679600
INTC 2014-05-20 26.02 26.17 25.879999 26.040001 22292600
INTC 2014-05-21 26.1 26.25 26.0 26.200001 18721300
INTC 2014-05-22 26.209999 26.27 26.08 26.15 15926500
INTC 2014-05-23 26.15 26.299999 26.139999 26.290001 17172200
INTC 2014-05-27 26.33 26.74 26.18 26.709999 27271900
INTC 2014-05-28 26.700001 26.940001 26.66 26.879999 27150100
INTC 2014-05-29 26.91 26.959999 26.719999 26.959999 20638900
INTC 2014-05-30 26.940001 27.32 26.93 27.32 43641000
INTC 2014-06-02 27.309999 27.35 27.120001 27.26 20264900
INTC 2014-06-03 27.219999 27.700001 27.120001 27.66 33256300
INTC 2014-06-04 27.51 27.76 27.5 27.6 21612500
INTC 2014-06-05 27.559999 27.66 27.43 27.66 26546200
INTC 2014-06-06 27.780001 28.209999 27.73 28.17 34795600
INTC 2014-06-09 28.1 28.42 27.83 27.91 39933000
INTC 2014-06-10 27.85 28.33 27.719999 28.24 34256900
INTC 2014-06-11 28.139999 28.209999 27.799999 27.93 27747700
INTC 2014-06-12 27.860001 28.1 27.77 27.959999 31211400
INTC 2014-06-13 29.75 30.059999 29.559999 29.870001 122194300
INTC 2014-06-16 29.719999 30.15 29.67 30.01 36407800
INTC 2014-06-17 29.879999 30.1 29.84 29.950001 28440600
INTC 2014-06-18 29.879999 29.98 29.67 29.93 34412300
INTC 2014-06-19 29.969999 30.09 29.889999 30.09 27166600
INTC 2014-06-20 30.07 30.200001 30.030001 30.200001 39826400
INTC 2014-06-23 30.1 30.309999 29.85 30.23 26528900
INTC 2014-06-24 30.16 30.83 30.09 30.5 53397600
INTC 2014-06-25 30.48 31.0 30.450001 30.879999 44293300
INTC 2014-06-26 30.809999 30.9 30.610001 30.780001 26722300
INTC 2014-06-27 30.870001 31.0 30.700001 30.93 30776300
INTC 2014-06-30 30.870001 31.0 30.66 30.9 21558400
INTC 2014-07-01 30.99 31.09 30.870001 30.98 28240000
INTC 2014-07-02 30.99 31.049999 30.799999 30.98 16831200
INTC 2014-07-03 31.08 31.360001 31.02 31.139999 20437600
INTC 2014-07-07 31.09 31.200001 30.92 31.030001 22233400
INTC 2014-07-08 31.0 31.08 30.700001 30.790001 37608700
INTC 2014-07-09 30.84 30.98 30.690001 30.889999 28302400
INTC 2014-07-10 30.6 31.33 30.440001 31.26 32455100
INTC 2014-07-11 31.26 31.450001 31.040001 31.25 20045000
INTC 2014-07-14 31.41 31.58 31.34 31.49 24244600
INTC 2014-07-15 31.58 31.799999 31.16 31.709999 61006100
INTC 2014-07-16 33.310001 34.740002 33.209999 34.650002 135834600
INTC 2014-07-17 34.200001 34.360001 33.630001 33.700001 70591100
INTC 2014-07-18 33.799999 33.84 33.389999 33.700001 46528800
INTC 2014-07-21 33.549999 34.23 33.540001 34.060001 32097200
INTC 2014-07-22 34.16 34.830002 34.07 34.790001 42915100
INTC 2014-07-23 34.68 34.709999 34.299999 34.5 26077000
INTC 2014-07-24 34.380001 34.669998 34.099998 34.25 33180400
INTC 2014-07-25 34.150002 34.369999 33.93 34.25 31614000
INTC 2014-07-28 34.23 34.32 33.880001 34.23 30972200
INTC 2014-07-29 34.27 34.369999 34.09 34.189999 26141700
INTC 2014-07-30 34.310001 34.57 34.040001 34.349998 32782800
INTC 2014-07-31 34.09 34.25 33.810001 33.889999 35431200
INTC 2014-08-01 33.75 34.029999 33.610001 33.740002 33472400
INTC 2014-08-04 33.790001 34.09 33.549999 34.049999 27250100
INTC 2014-08-05 33.759998 33.779999 32.599998 32.82 49845100
INTC 2014-08-06 32.599998 33.189999 32.389999 32.849998 27923900
INTC 2014-08-07 32.93 33.150002 32.540001 32.68 27820100
INTC 2014-08-08 32.779999 33.0 32.540001 32.599998 35484000
INTC 2014-08-11 32.82 33.240002 32.810001 33.02 27718600
INTC 2014-08-12 32.91 33.150002 32.68 33.130001 24805600
INTC 2014-08-13 33.240002 34.150002 33.23 34.099998 36291000
INTC 2014-08-14 34.049999 34.23 33.740002 33.939999 25458000
INTC 2014-08-15 34.099998 34.209999 33.709999 34.169998 28577600
INTC 2014-08-18 34.259998 34.470001 33.98 34.41 27232200
INTC 2014-08-19 34.5 34.5 34.25 34.34 29281900
INTC 2014-08-20 34.23 34.509998 34.18 34.5 27140300
INTC 2014-08-21 34.459999 35.189999 34.450001 35.150002 37164900
INTC 2014-08-22 35.200001 35.200001 34.91 34.939999 21196700
INTC 2014-08-25 35.09 35.150002 34.650002 34.810001 18614500
INTC 2014-08-26 34.790001 35.049999 34.689999 34.799999 19664700
INTC 2014-08-27 34.889999 34.939999 34.630001 34.790001 17168900
INTC 2014-08-28 34.610001 34.810001 34.610001 34.650002 18908900
INTC 2014-08-29 34.810001 34.939999 34.669998 34.919998 32302800
INTC 2014-09-02 34.759998 34.91 34.43 34.57 32094800
INTC 2014-09-03 34.82 34.880001 34.450001 34.57 26668800
INTC 2014-09-04 34.529999 35.09 34.52 34.91 27632400
INTC 2014-09-05 34.919998 35.119999 34.830002 35.0 20841900
INTC 2014-09-08 34.959999 35.560001 34.880001 35.330002 24859600
INTC 2014-09-09 35.290001 35.290001 34.849998 34.91 22333100
INTC 2014-09-10 34.849998 35.130001 34.669998 35.02 19964200
INTC 2014-09-11 34.790001 35.02 34.529999 35.02 21949000
INTC 2014-09-12 34.900002 34.91 34.5 34.619999 26732600
INTC 2014-09-15 34.709999 34.77 34.23 34.540001 22438000
INTC 2014-09-16 34.470001 35.080002 34.470001 34.93 20875700
INTC 2014-09-17 34.91 35.200001 34.740002 34.98 26278900
INTC 2014-09-18 35.119999 35.169998 34.860001 35.169998 23809600
INTC 2014-09-19 35.16 35.220001 34.82 34.82 46851900
INTC 2014-09-22 34.779999 35.029999 34.549999 34.709999 25447700
INTC 2014-09-23 34.709999 34.709999 34.380001 34.419998 25690700
INTC 2014-09-24 34.400002 34.849998 34.369999 34.75 18829000
INTC 2014-09-25 34.68 34.790001 33.880001 34.139999 34639700
INTC 2014-09-26 34.259998 34.360001 33.630001 34.259998 25882300
INTC 2014-09-29 34.060001 34.990002 33.939999 34.900002 29003100
INTC 2014-09-30 34.900002 35.0 34.41 34.82 35274600
INTC 2014-10-01 34.610001 34.779999 33.84 33.990002 35086600
INTC 2014-10-02 33.959999 34.0 33.259998 33.52 32910800
INTC 2014-10-03 33.66 34.18 33.470001 34.029999 25834600
INTC 2014-10-06 34.150002 34.48 33.869999 34.110001 24321100
INTC 2014-10-07 34.040001 34.049999 33.419998 33.470001 25972100
INTC 2014-10-08 33.490002 34.369999 33.139999 34.27 34960600
INTC 2014-10-09 34.150002 34.43 33.580002 33.619999 28185700
INTC 2014-10-10 32.619999 32.860001 30.5 31.91 80917600
INTC 2014-10-13 31.719999 32.369999 31.469999 31.469999 42110200
INTC 2014-10-14 31.99 32.669998 31.709999 32.139999 68671000
INTC 2014-10-15 30.540001 31.65 29.65 31.280001 92305200
INTC 2014-10-16 30.889999 31.51 30.75 30.85 47787400
INTC 2014-10-17 31.200001 31.709999 30.969999 31.379999 37504500
INTC 2014-10-20 31.040001 31.700001 30.9 31.58 30523700
INTC 2014-10-21 31.67 32.619999 31.58 32.610001 33278400
INTC 2014-10-22 32.66 32.869999 32.220001 32.27 26725600
INTC 2014-10-23 32.720001 32.91 32.599998 32.689999 22254900
INTC 2014-10-24 32.720001 33.330002 32.57 33.18 27814300
INTC 2014-10-27 33.080002 33.299999 32.77 33.200001 23751900
INTC 2014-10-28 33.23 33.75 33.23 33.740002 21857800
INTC 2014-10-29 33.759998 33.970001 33.509998 33.919998 24615200
INTC 2014-10-30 33.580002 33.610001 32.400002 32.580002 55217900
INTC 2014-10-31 33.740002 34.009998 32.630001 34.009998 52089700
INTC 2014-11-03 33.810001 34.48 33.790001 34.310001 28703600
INTC 2014-11-04 34.25 34.779999 34.209999 34.540001 34695900
INTC 2014-11-05 34.049999 34.099998 33.599998 33.759998 34705500
INTC 2014-11-06 33.689999 34.23 33.41 33.82 25240600
INTC 2014-11-07 33.98 34.0 33.189999 33.580002 27604500
INTC 2014-11-10 33.43 33.490002 33.080002 33.259998 30653600
INTC 2014-11-11 33.360001 33.540001 33.200001 33.310001 19676600
INTC 2014-11-12 33.23 33.419998 33.0 33.380001 22864200
INTC 2014-11-13 33.349998 33.860001 33.34 33.68 26449300
INTC 2014-11-14 33.75 33.970001 33.349998 33.950001 18104600
INTC 2014-11-17 33.82 34.25 33.759998 34.240002 17646300
INTC 2014-11-18 34.189999 34.900002 34.16 34.709999 30674800
INTC 2014-11-19 34.689999 34.790001 34.25 34.349998 21289600
INTC 2014-11-20 34.139999 35.970001 34.0 35.950001 61994700
INTC 2014-11-21 35.98 36.459999 35.5 35.59 56721600
INTC 2014-11-24 35.889999 36.43 35.84 36.25 33321100
INTC 2014-11-25 36.360001 36.48 36.150002 36.32 29093200
INTC 2014-11-26 36.369999 36.990002 36.279999 36.900002 24060000
INTC 2014-11-28 37.040001 37.689999 36.939999 37.25 19128500
INTC 2014-12-01 37.209999 37.619999 36.900002 37.169998 30904000
INTC 2014-12-02 37.18 37.599998 37.18 37.599998 28361100
INTC 2014-12-03 37.68 37.889999 37.41 37.43 30660800
INTC 2014-12-04 37.400002 37.459999 37.040001 37.459999 23359100
INTC 2014-12-05 37.57 37.900002 37.52 37.669998 20527600
INTC 2014-12-08 37.459999 37.73 36.939999 37.200001 28134800
INTC 2014-12-09 36.669998 37.09 36.299999 36.889999 28487300
INTC 2014-12-10 36.93 37.02 36.299999 36.419998 27499900
INTC 2014-12-11 36.5 37.209999 36.439999 36.700001 25088200
INTC 2014-12-12 36.450001 36.82 36.220001 36.23 29322500
INTC 2014-12-15 36.389999 36.779999 35.900002 35.919998 30633400
INTC 2014-12-16 35.860001 36.5 35.560001 35.560001 31166300
INTC 2014-12-17 35.619999 36.330002 35.330002 36.240002 31637700
INTC 2014-12-18 36.75 37.02 36.43 37.02 32128100
INTC 2014-12-19 37.02 37.16 36.23 36.369999 76786800
INTC 2014-12-22 36.389999 37.259998 36.389999 37.209999 29227100
INTC 2014-12-23 37.400002 37.700001 37.299999 37.43 22169700
INTC 2014-12-24 37.470001 37.599998 37.18 37.439999 12109100
INTC 2014-12-26 37.52 37.740002 37.52 37.549999 14037200
INTC 2014-12-29 37.450001 37.52 37.169998 37.18 12203300
INTC 2014-12-30 37.080002 37.189999 36.759998 36.759998 15214100
INTC 2014-12-31 36.630001 37.040001 36.290001 36.290001 20393600
INTC 2015-01-02 36.669998 37.16 36.110001 36.360001 23605600
INTC 2015-01-05 36.200001 36.450001 35.939999 35.950001 32785000
INTC 2015-01-06 36.080002 36.23 35.259998 35.279999 30847600
INTC 2015-01-07 35.639999 36.07 35.27 36.02 27725200
INTC 2015-01-08 36.369999 37.0 36.259998 36.689999 31765400
INTC 2015-01-09 36.77 37.110001 36.400002 36.759998 22850500
INTC 2015-01-12 36.900002 37.0 36.23 36.599998 29400800
INTC 2015-01-13 36.869999 37.490002 36.290001 36.5 31478000
INTC 2015-01-14 36.330002 36.91 35.91 36.349998 34250300
INTC 2015-01-15 36.529999 36.880001 36.029999 36.189999 47181800
INTC 2015-01-16 36.119999 36.66 35.509998 36.450001 62812200
INTC 2015-01-20 36.099998 36.459999 35.57 36.09 35929400
INTC 2015-01-21 35.849998 36.68 35.77 36.48 27442600
INTC 2015-01-22 36.560001 37.0 36.139999 36.91 31809900
INTC 2015-01-23 36.959999 37.029999 36.380001 36.450001 27427100
INTC 2015-01-26 36.189999 36.299999 35.57 35.810001 30906800
INTC 2015-01-27 34.400002 34.720001 33.549999 34.189999 58456200
INTC 2015-01-28 34.470001 34.700001 33.720001 33.779999 34929100
INTC 2015-01-29 33.84 34.279999 33.459999 34.209999 29569400
INTC 2015-01-30 33.700001 33.990002 33.0 33.040001 38719700
INTC 2015-02-02 33.060001 33.75 32.650002 33.650002 38733800
INTC 2015-02-03 33.779999 34.049999 32.610001 33.700001 36038300
INTC 2015-02-04 33.669998 33.84 33.299999 33.599998 25052800
INTC 2015-02-05 33.68 33.990002 33.450001 33.939999 20491400
INTC 2015-02-06 33.919998 34.0 33.139999 33.299999 29342400
INTC 2015-02-09 33.0 33.240002 32.669998 32.93 28705500
INTC 2015-02-10 33.200001 33.73 33.049999 33.700001 20200000
INTC 2015-02-11 33.669998 33.759998 33.32 33.549999 18364200
INTC 2015-02-12 33.98 34.130001 33.759998 34.130001 20056700
INTC 2015-02-13 34.25 34.369999 33.950001 34.360001 18037900
INTC 2015-02-17 34.400002 34.75 34.259998 34.740002 19374100
INTC 2015-02-18 34.650002 34.709999 34.189999 34.27 19992900
INTC 2015-02-19 34.25 34.419998 34.049999 34.209999 11017500
INTC 2015-02-20 34.150002 34.57 33.91 34.41 20955600
INTC 2015-02-23 34.400002 34.5 33.580002 33.759998 25565500
INTC 2015-02-24 33.610001 34.490002 33.509998 34.41 29607500
INTC 2015-02-25 34.029999 34.150002 33.73 33.950001 24686300
INTC 2015-02-26 33.619999 33.880001 33.43 33.650002 25928400
INTC 2015-02-27 33.630001 33.639999 33.209999 33.25 24427300
INTC 2015-03-02 33.290001 34.130001 33.119999 34.060001 25406400
INTC 2015-03-03 33.950001 34.380001 33.91 34.099998 27332000
INTC 2015-03-04 33.860001 34.41 33.720001 34.119999 23005800
INTC 2015-03-05 34.259998 34.5 33.59 33.73 21225800
INTC 2015-03-06 33.540001 33.68 33.080002 33.189999 32373100
INTC 2015-03-09 33.200001 33.27 32.48 32.720001 33058800
INTC 2015-03-10 32.240002 32.41 31.5 31.700001 50278900
INTC 2015-03-11 31.969999 32.959999 31.950001 32.330002 49683600
INTC 2015-03-12 31.01 31.6 30.58 30.799999 107402400
INTC 2015-03-13 30.629999 30.98 30.360001 30.93 47954700
INTC 2015-03-16 30.93 31.110001 30.65 30.83 33074600
INTC 2015-03-17 30.58 30.73 30.41 30.59 29215600
INTC 2015-03-18 30.41 31.200001 30.299999 30.889999 39834100
INTC 2015-03-19 30.780001 31.1 30.690001 30.74 27414200
INTC 2015-03-20 30.99 31.620001 30.93 31.309999 64777100
INTC 2015-03-23 31.290001 31.790001 31.200001 31.200001 29694000
INTC 2015-03-24 31.16 31.32 30.74 30.790001 28471400
INTC 2015-03-25 30.809999 30.889999 29.860001 29.889999 37691000
INTC 2015-03-26 29.5 30.4 29.309999 30.08 45450100
INTC 2015-03-27 30.01 33.0 29.85 32.0 73857200
INTC 2015-03-30 31.66 32.099998 31.299999 31.459999 51391500
INTC 2015-03-31 31.43 31.93 31.200001 31.27 32098500
INTC 2015-04-01 31.129999 31.32 30.65 30.809999 31532100
INTC 2015-04-02 30.799999 31.23 30.67 30.809999 20909600
INTC 2015-04-06 30.809999 31.25 30.450001 31.040001 21490900
INTC 2015-04-07 31.07 31.59 31.0 31.26 23258300
INTC 2015-04-08 31.23 31.559999 31.059999 31.309999 18250300
INTC 2015-04-09 30.68 31.620001 30.57 31.24 34167600
INTC 2015-04-10 31.33 31.940001 31.33 31.93 28084900
INTC 2015-04-13 31.809999 32.049999 31.709999 31.73 23489000
INTC 2015-04-14 31.68 31.940001 31.27 31.49 39754000
INTC 2015-04-15 32.259998 32.990002 32.07 32.830002 61083500
INTC 2015-04-16 32.849998 32.990002 32.700001 32.869999 28903200
INTC 2015-04-17 32.509998 32.700001 32.220001 32.470001 30593600
INTC 2015-04-20 32.610001 32.790001 32.529999 32.73 20649300
INTC 2015-04-21 32.93 32.970001 32.279999 32.43 19023800
INTC 2015-04-22 32.41 32.720001 32.029999 32.700001 21144200
INTC 2015-04-23 32.040001 32.41 32.009998 32.349998 23775300
INTC 2015-04-24 32.41 32.48 32.02 32.080002 22759900
INTC 2015-04-27 32.080002 32.689999 32.080002 32.5 25869600
INTC 2015-04-28 32.299999 33.040001 32.23 33.02 29572800
INTC 2015-04-29 32.560001 33.0 32.549999 32.889999 21819000
INTC 2015-04-30 32.709999 32.849998 32.299999 32.549999 22013300
INTC 2015-05-01 32.630001 33.490002 32.619999 33.419998 27091200
INTC 2015-05-04 33.27 33.5 33.220001 33.43 21397300
INTC 2015-05-05 33.0 33.099998 32.57 32.639999 29779200
INTC 2015-05-06 32.5 32.790001 31.93 32.220001 31985400
INTC 2015-05-07 32.27 32.630001 32.18 32.240002 21475300
INTC 2015-05-08 32.509998 32.880001 32.34 32.799999 26926500
INTC 2015-05-11 32.68 32.709999 32.43 32.689999 18358600
INTC 2015-05-12 32.439999 32.5 32.0 32.25 24530200
INTC 2015-05-13 32.27 32.900002 32.27 32.639999 20470800
INTC 2015-05-14 32.860001 33.130001 32.77 32.970001 21098900
INTC 2015-05-15 33.09 33.119999 32.75 32.990002 17149700
INTC 2015-05-18 32.98 33.41 32.849998 33.41 23689500
INTC 2015-05-19 33.360001 33.380001 32.990002 33.150002 21867100
INTC 2015-05-20 33.060001 33.5 33.009998 33.369999 21359800
INTC 2015-05-21 33.209999 33.560001 33.07 33.549999 21269800
INTC 2015-05-22 33.470001 33.509998 33.32 33.450001 20845000
INTC 2015-05-26 33.27 33.290001 32.84 33.099998 28594500
INTC 2015-05-27 33.200001 33.849998 33.130001 33.709999 30172700
INTC 2015-05-28 33.740002 34.150002 33.68 34.009998 27065700
INTC 2015-05-29 34.240002 34.75 34.209999 34.459999 43545500
INTC 2015-06-01 34.369999 34.59 33.68 33.91 46734500
INTC 2015-06-02 33.639999 33.75 33.139999 33.27 36351100
INTC 2015-06-03 33.169998 33.240002 32.59 32.73 38138700
INTC 2015-06-04 32.509998 32.720001 32.200001 32.310001 33761800
INTC 2015-06-05 32.279999 32.299999 31.83 31.84 27778500
INTC 2015-06-08 31.809999 31.950001 31.209999 31.299999 38171600
INTC 2015-06-09 31.33 31.66 31.15 31.25 33976700
INTC 2015-06-10 31.459999 32.16 31.370001 31.82 33336800
INTC 2015-06-11 31.950001 32.099998 31.84 31.85 24293600
INTC 2015-06-12 31.719999 32.099998 31.200001 31.32 31629800
INTC 2015-06-15 31.120001 31.51 30.940001 31.389999 23175000
INTC 2015-06-16 31.26 31.76 31.129999 31.639999 20254500
INTC 2015-06-17 31.75 32.09 31.690001 31.950001 28194200
INTC 2015-06-18 32.080002 32.5 32.0 32.380001 27722400
INTC 2015-06-19 32.400002 32.57 31.959999 32.07 39008400
INTC 2015-06-22 32.259998 32.389999 32.080002 32.259998 23608400
INTC 2015-06-23 32.310001 32.34 31.93 32.09 17995900
INTC 2015-06-24 32.150002 32.150002 31.879999 31.91 23313900
INTC 2015-06-25 32.02 32.32 31.99 31.99 22743300
INTC 2015-06-26 31.51 31.530001 30.76 31.02 62157200
INTC 2015-06-29 30.700001 30.98 30.309999 30.389999 35194500
INTC 2015-06-30 30.629999 30.690001 30.15 30.42 34412200
INTC 2015-07-01 30.49 30.549999 30.01 30.18 27178900
INTC 2015-07-02 30.18 30.92 30.1 30.559999 27105200
INTC 2015-07-06 30.24 30.450001 29.84 30.040001 32468100
INTC 2015-07-07 29.870001 29.93 29.09 29.9 43833700
INTC 2015-07-08 29.4 29.67 29.15 29.5 45223800
INTC 2015-07-09 29.719999 29.889999 28.82 28.93 47167800
INTC 2015-07-10 29.200001 29.35 28.940001 29.17 31423800
INTC 2015-07-13 29.27 29.82 29.190001 29.73 26452400
INTC 2015-07-14 29.66 30.110001 29.440001 29.65 39778300
INTC 2015-07-15 29.65 29.99 29.469999 29.690001 47852500
INTC 2015-07-16 30.469999 30.48 29.1 29.9 81166700
INTC 2015-07-17 29.66 29.799999 29.1 29.469999 43697600
INTC 2015-07-20 29.620001 29.620001 29.07 29.1 33812900
INTC 2015-07-21 28.959999 29.26 28.67 28.719999 45191000
INTC 2015-07-22 28.57 28.85 28.43 28.610001 36387200
INTC 2015-07-23 28.66 28.969999 28.43 28.6 33775200
INTC 2015-07-24 28.530001 28.639999 28.059999 28.059999 31621000
INTC 2015-07-27 28.07 28.42 27.620001 28.35 42161100
INTC 2015-07-28 28.51 29.18 28.440001 28.959999 33182400
INTC 2015-07-29 28.950001 29.129999 28.790001 29.01 26470200
INTC 2015-07-30 29.1 29.450001 28.85 28.91 26582400
INTC 2015-07-31 29.120001 29.120001 28.77 28.950001 27158800
INTC 2015-08-03 29.0 29.35 28.9 29.049999 26213600
INTC 2015-08-04 28.98 29.15 28.860001 29.129999 25741700
INTC 2015-08-05 29.190001 29.389999 29.02 29.120001 23622700
INTC 2015-08-06 29.16 29.23 28.85 29.01 27958200
INTC 2015-08-07 28.799999 28.959999 28.690001 28.879999 25606100
INTC 2015-08-10 29.07 29.68 29.059999 29.639999 22807400
INTC 2015-08-11 29.469999 29.48 28.959999 28.969999 23758900
INTC 2015-08-12 28.66 29.57 28.66 29.459999 33589100
INTC 2015-08-13 29.4 29.450001 28.870001 28.870001 18821900
INTC 2015-08-14 28.92 29.040001 28.82 29.02 14302700
INTC 2015-08-17 28.83 29.200001 28.709999 29.08 15548300
INTC 2015-08-18 28.950001 29.049999 28.799999 28.91 19182600
INTC 2015-08-19 28.65 28.799999 28.280001 28.360001 30530100
INTC 2015-08-20 28.030001 28.24 27.530001 27.530001 31936600
INTC 2015-08-21 27.33 27.629999 26.559999 26.559999 52288400
INTC 2015-08-24 25.200001 27.629999 24.870001 26.25 83234200
INTC 2015-08-25 27.040001 27.15 25.870001 25.870001 59371900
INTC 2015-08-26 26.51 27.34 26.08 27.299999 47386700
INTC 2015-08-27 27.719999 27.91 27.01 27.719999 38649400
INTC 2015-08-28 27.67 28.610001 27.450001 28.42 43452400
INTC 2015-08-31 28.33 29.129999 28.16 28.540001 42401800
INTC 2015-09-01 27.91 28.17 27.66 27.82 44144000
INTC 2015-09-02 28.35 28.6 28.139999 28.6 34618800
INTC 2015-09-03 28.799999 29.42 28.690001 29.08 38665900
INTC 2015-09-04 28.57 28.9 28.41 28.52 29116500
INTC 2015-09-08 28.98 29.5 28.950001 29.5 27805000
INTC 2015-09-09 29.719999 30.120001 29.17 29.24 30774100
INTC 2015-09-10 29.18 29.66 28.9 29.27 25195800
INTC 2015-09-11 29.08 29.52 29.040001 29.469999 21786900
INTC 2015-09-14 29.469999 29.530001 29.09 29.389999 24065100
INTC 2015-09-15 29.559999 29.940001 29.48 29.73 29819000
INTC 2015-09-16 29.620001 29.790001 29.4 29.77 25957800
INTC 2015-09-17 29.620001 30.200001 29.549999 29.709999 29805200
INTC 2015-09-18 29.219999 29.42 28.809999 29.02 60693400
INTC 2015-09-21 29.09 29.34 28.940001 29.16 24417100
INTC 2015-09-22 28.67 28.9 28.48 28.67 28576200
INTC 2015-09-23 29.02 29.09 28.59 28.74 25984000
INTC 2015-09-24 28.379999 28.67 27.870001 28.48 32754700
INTC 2015-09-25 28.940001 29.120001 28.629999 28.809999 29192300
INTC 2015-09-28 28.68 29.360001 28.639999 28.76 42291000
INTC 2015-09-29 28.83 29.35 28.76 29.24 34169600
INTC 2015-09-30 29.559999 30.32 29.540001 30.139999 41051700
INTC 2015-10-01 30.209999 30.280001 29.459999 30.0 29832800
INTC 2015-10-02 29.67 30.530001 29.530001 30.51 27901500
INTC 2015-10-05 30.73 31.379999 30.559999 31.209999 34842500
INTC 2015-10-06 31.16 31.85 31.110001 31.74 34899800
INTC 2015-10-07 32.0 32.419998 31.719999 32.32 36930100
INTC 2015-10-08 32.23 32.599998 31.98 32.52 27794600
INTC 2015-10-09 32.369999 32.549999 31.940001 32.139999 24209900
INTC 2015-10-12 32.16 32.32 32.0 32.209999 18795000
INTC 2015-10-13 32.029999 32.48 31.98 32.040001 35588600
INTC 2015-10-14 31.389999 32.93 30.85 32.799999 75954800
INTC 2015-10-15 32.84 33.060001 32.459999 32.75 37634800
INTC 2015-10-16 32.75 33.200001 32.48 33.040001 29371300
INTC 2015-10-19 32.880001 33.619999 32.869999 33.59 37624000
INTC 2015-10-20 33.400002 33.700001 33.310001 33.439999 24416100
INTC 2015-10-21 33.669998 34.049999 33.32 33.369999 31928800
INTC 2015-10-22 33.700001 34.5 33.59 34.400002 39572600
INTC 2015-10-23 34.540001 35.029999 34.400002 34.900002 42796600
INTC 2015-10-26 34.77 34.959999 34.549999 34.59 22646900
INTC 2015-10-27 34.41 34.549999 34.310001 34.470001 22630100
INTC 2015-10-28 34.470001 34.709999 34.119999 34.709999 21908400
INTC 2015-10-29 34.200001 34.290001 33.77 34.029999 21325200
INTC 2015-10-30 34.099998 34.290001 33.860001 33.860001 24693900
INTC 2015-11-02 33.73 34.279999 33.639999 34.110001 21743100
INTC 2015-11-03 34.0 34.41 33.98 34.310001 18167000
INTC 2015-11-04 34.27 34.27 33.900002 34.150002 20762100
INTC 2015-11-05 34.099998 34.200001 33.73 34.0 16486100
INTC 2015-11-06 33.93 33.970001 33.41 33.84 23701700
INTC 2015-11-09 33.599998 33.830002 33.080002 33.349998 24168700
INTC 2015-11-10 33.169998 33.27 32.810001 33.209999 22451700
INTC 2015-11-11 33.16 33.380001 32.799999 32.860001 19864700
INTC 2015-11-12 32.709999 32.919998 32.389999 32.400002 23265400
INTC 2015-11-13 32.27 32.380001 31.959999 32.110001 23673200
INTC 2015-11-16 32.09 32.259998 31.93 32.099998 29899700
INTC 2015-11-17 32.150002 32.880001 32.009998 32.639999 22636400
INTC 2015-11-18 32.73 33.240002 32.619999 33.16 18619800
INTC 2015-11-19 33.220001 34.73 33.130001 34.299999 45381600
INTC 2015-11-20 34.48 35.290001 34.48 34.66 41137700
INTC 2015-11-23 34.66 34.849998 34.41 34.48 20152900
INTC 2015-11-24 34.330002 34.439999 33.900002 34.360001 21413500
INTC 2015-11-25 34.259998 34.740002 34.139999 34.450001 17939400
INTC 2015-11-27 34.540001 34.68 34.400002 34.459999 6620900
INTC 2015-11-30 34.549999 34.900002 34.43 34.77 21785800
INTC 2015-12-01 35.0 35.200001 34.709999 35.09 23560200
INTC 2015-12-02 35.09 35.41 34.810001 34.830002 18688200
INTC 2015-12-03 34.970001 34.990002 34.0 34.040001 30131100
INTC 2015-12-04 34.110001 35.029999 34.0 34.939999 24901000
INTC 2015-12-07 34.790001 35.169998 34.75 34.990002 17731900
INTC 2015-12-08 34.669998 34.950001 34.419998 34.75 13380200
INTC 2015-12-09 34.880001 35.220001 34.509998 34.810001 22548300
INTC 2015-12-10 34.849998 35.07 34.66 34.77 17400700
INTC 2015-12-11 34.310001 34.650002 34.200001 34.27 21251400
INTC 2015-12-14 34.380001 34.48 33.880001 34.470001 19357100
INTC 2015-12-15 34.650002 35.349998 34.639999 35.18 24365900
INTC 2015-12-16 35.360001 35.470001 34.77 35.299999 23257900
INTC 2015-12-17 35.32 35.369999 34.759998 34.91 24963600
INTC 2015-12-18 34.73 34.75 33.860001 33.869999 41336600
INTC 2015-12-21 34.110001 34.299999 33.82 34.240002 18006800
INTC 2015-12-22 34.360001 34.779999 34.27 34.73 18422000
INTC 2015-12-23 34.950001 35.049999 34.779999 35.0 12526500
INTC 2015-12-24 35.07 35.259998 34.959999 34.98 5893800
INTC 2015-12-28 34.950001 35.0 34.57 34.93 9449400
INTC 2015-12-29 35.009998 35.59 35.009998 35.439999 14188600
INTC 2015-12-30 35.380001 35.450001 34.950001 34.990002 11566800
INTC 2015-12-31 34.82 34.959999 34.439999 34.450001 14736700
INTC 2016-01-04 33.880001 34.009998 33.459999 33.990002 27882200
INTC 2016-01-05 33.959999 34.0 33.529999 33.830002 16709500
INTC 2016-01-06 33.25 33.52 32.799999 33.080002 25491300
INTC 2016-01-07 32.279999 33.009998 31.84 31.84 37680500
INTC 2016-01-08 32.09 32.220001 31.43 31.51 29953800
INTC 2016-01-11 31.809999 32.220001 31.68 32.060001 27732400
INTC 2016-01-12 32.759998 32.889999 32.27 32.68 28587700
INTC 2016-01-13 32.759998 32.93 31.83 31.91 34445700
INTC 2016-01-14 31.969999 32.869999 31.799999 32.740002 48728200
INTC 2016-01-15 29.73 30.5 29.450001 29.76 76373900
INTC 2016-01-19 29.98 30.059999 29.48 29.799999 28878100
INTC 2016-01-20 29.35 29.870001 29.209999 29.59 39598200
INTC 2016-01-21 29.65 30.030001 29.24 29.66 30157400
INTC 2016-01-22 30.120001 30.24 29.51 29.93 25326500
INTC 2016-01-25 29.99 30.219999 29.57 29.6 26441000
INTC 2016-01-26 29.610001 30.049999 29.610001 29.940001 24754900
INTC 2016-01-27 29.879999 30.219999 29.639999 29.809999 26384100
INTC 2016-01-28 30.02 30.18 29.75 29.969999 22028100
INTC 2016-01-29 30.209999 31.030001 30.1 31.02 38311400
INTC 2016-02-01 30.719999 31.120001 30.639999 30.82 19015100
INTC 2016-02-02 30.450001 30.49 29.629999 29.799999 24994300
INTC 2016-02-03 29.719999 29.719999 28.52 29.34 44660100
INTC 2016-02-04 29.139999 29.879999 29.110001 29.77 29257800
INTC 2016-02-05 29.58 29.76 28.91 29.040001 27957500
INTC 2016-02-08 28.74 28.98 28.299999 28.82 28725900
INTC 2016-02-09 28.49 29.15 28.41 28.809999 22902600
INTC 2016-02-10 28.879999 29.0 28.190001 28.23 27267800
INTC 2016-02-11 27.83 28.41 27.68 28.219999 28450200
INTC 2016-02-12 28.57 28.700001 28.139999 28.639999 19699000
INTC 2016-02-16 28.75 28.950001 28.360001 28.780001 30705200
INTC 2016-02-17 28.860001 29.620001 28.73 29.469999 27691700
INTC 2016-02-18 29.530001 29.76 29.379999 29.42 20623300
INTC 2016-02-19 29.200001 29.33 28.709999 28.709999 42056700
INTC 2016-02-22 29.110001 29.540001 29.0 29.35 23893100
INTC 2016-02-23 29.299999 29.35 28.6 28.799999 26638200
INTC 2016-02-24 28.52 29.299999 28.379999 29.190001 21593600
INTC 2016-02-25 29.32 29.620001 28.950001 29.620001 17571400
INTC 2016-02-26 29.879999 30.08 29.700001 29.799999 19902200
INTC 2016-02-29 29.719999 30.139999 29.58 29.59 22903100
INTC 2016-03-01 29.93 30.530001 29.75 30.370001 25502600
INTC 2016-03-02 30.299999 30.870001 30.120001 30.540001 23779800
INTC 2016-03-03 31.129999 31.35 30.540001 30.58 25625200
INTC 2016-03-04 30.5 30.860001 30.049999 30.629999 20356800
INTC 2016-03-07 30.59 31.120001 30.5 30.940001 18858200
INTC 2016-03-08 30.83 30.879999 30.379999 30.559999 19104900
INTC 2016-03-09 30.83 31.040001 30.67 30.870001 14707800
INTC 2016-03-10 31.139999 31.4 30.379999 31.25 29584800
INTC 2016-03-11 31.67 31.790001 31.530001 31.76 22811200
INTC 2016-03-14 31.66 31.690001 31.299999 31.43 17438600
INTC 2016-03-15 31.34 31.65 31.059999 31.65 16927700
INTC 2016-03-16 31.49 31.799999 31.17 31.690001 26298400
INTC 2016-03-17 31.76 32.169998 31.700001 31.98 22865300
INTC 2016-03-18 32.16 32.689999 32.060001 32.68 49934200
INTC 2016-03-21 32.23 32.419998 31.950001 32.34 21760900
INTC 2016-03-22 32.16 32.459999 31.950001 32.32 22200400
INTC 2016-03-23 32.470001 32.470001 31.98 32.0 18765300
INTC 2016-03-24 31.870001 31.950001 31.700001 31.879999 14211900
INTC 2016-03-28 31.870001 32.0 31.620001 31.9 11433000
INTC 2016-03-29 31.93 32.439999 31.73 32.380001 15313200
INTC 2016-03-30 32.450001 32.75 32.290001 32.709999 16598000
INTC 2016-03-31 32.529999 32.66 32.32 32.349998 17880000
INTC 2016-04-01 32.27 32.470001 32.099998 32.450001 18049700
INTC 2016-04-04 32.200001 32.380001 31.74 32.0 21581600
INTC 2016-04-05 31.889999 32.119999 31.719999 31.9 20080000
INTC 2016-04-06 31.969999 32.23 31.77 32.080002 15740600
INTC 2016-04-07 31.889999 31.9 31.35 31.549999 23738200
INTC 2016-04-08 31.76 32.02 31.48 31.629999 17031900
INTC 2016-04-11 31.9 32.34 31.66 31.67 19707700
INTC 2016-04-12 31.879999 31.940001 31.379999 31.860001 16774200
INTC 2016-04-13 31.969999 32.18 31.950001 32.130001 19968100
INTC 2016-04-14 31.780001 31.889999 31.549999 31.799999 21620900
INTC 2016-04-15 31.790001 31.889999 31.379999 31.459999 28782800
INTC 2016-04-18 31.43 31.719999 31.379999 31.65 21566600
INTC 2016-04-19 31.700001 31.809999 31.4 31.6 33619300
INTC 2016-04-20 31.32 32.259998 31.25 32.0 57629800
INTC 2016-04-21 31.940001 32.060001 31.809999 31.969999 28431400
INTC 2016-04-22 31.74 31.860001 31.219999 31.639999 29625600
INTC 2016-04-25 31.360001 31.5 31.200001 31.389999 19315700
INTC 2016-04-26 31.389999 31.700001 31.17 31.4 20976400
INTC 2016-04-27 31.25 31.799999 31.190001 31.75 20006200
INTC 2016-04-28 31.450001 31.709999 31.030001 31.110001 25146400
INTC 2016-04-29 30.860001 30.870001 30.1 30.280001 36443700
INTC 2016-05-02 30.450001 30.690001 30.360001 30.610001 21086600
INTC 2016-05-03 30.41 30.559999 30.09 30.360001 27111100
INTC 2016-05-04 30.17 30.209999 29.700001 29.85 23278800
INTC 2016-05-05 29.870001 30.02 29.75 29.9 23393300
INTC 2016-05-06 29.610001 30.110001 29.52 30.040001 19632200
INTC 2016-05-09 30.08 30.17 29.76 29.799999 16888300
INTC 2016-05-10 30.0 30.18 29.82 30.139999 17013800
INTC 2016-05-11 30.16 30.25 29.969999 30.059999 15754200
INTC 2016-05-12 30.110001 30.24 29.57 29.76 20826700
INTC 2016-05-13 29.860001 30.200001 29.84 29.91 19999600
INTC 2016-05-16 29.9 30.559999 29.879999 30.389999 21826100
INTC 2016-05-17 30.57 30.57 29.860001 29.98 25709900
INTC 2016-05-18 30.030001 30.25 29.780001 29.99 22469900
INTC 2016-05-19 29.77 29.93 29.5 29.629999 21740900
INTC 2016-05-20 29.73 30.379999 29.700001 30.15 22777300
INTC 2016-05-23 30.23 30.48 30.129999 30.23 20881900
INTC 2016-05-24 30.5 31.120001 30.450001 31.059999 23699200
INTC 2016-05-25 31.200001 31.57 31.15 31.389999 18359600
INTC 2016-05-26 31.49 31.629999 31.4 31.49 12692300
INTC 2016-05-27 31.6 31.65 31.450001 31.57 13341300
INTC 2016-05-31 31.51 31.65 31.309999 31.59 23040200
INTC 2016-06-01 31.620001 31.719999 31.469999 31.66 17753500
INTC 2016-06-02 31.559999 31.76 31.450001 31.76 14140100
INTC 2016-06-03 31.74 31.74 31.4 31.620001 15777500
INTC 2016-06-06 31.639999 31.82 31.58 31.68 15139600
INTC 2016-06-07 31.75 32.02 31.700001 31.879999 19339100
INTC 2016-06-08 31.799999 32.0 31.790001 31.889999 12732100
INTC 2016-06-09 31.68 32.0 31.68 31.940001 11276800
INTC 2016-06-10 31.700001 32.240002 31.65 32.040001 35749100
INTC 2016-06-13 32.049999 32.5 32.040001 32.169998 23004800
INTC 2016-06-14 32.009998 32.240002 31.790001 32.139999 18754300
INTC 2016-06-15 32.25 32.259998 31.59 31.610001 23783300
INTC 2016-06-16 31.440001 31.77 31.219999 31.690001 18547900
INTC 2016-06-17 31.73 31.809999 31.469999 31.76 27047900
INTC 2016-06-20 32.07 32.439999 32.009998 32.169998 21961600
INTC 2016-06-21 32.259998 32.380001 32.09 32.32 15476500
INTC 2016-06-22 32.299999 32.630001 32.25 32.290001 18304800
INTC 2016-06-23 32.580002 33.0 32.5 32.990002 22048800
INTC 2016-06-24 31.799999 32.32 31.4 31.549999 38094300
INTC 2016-06-27 31.41 31.41 30.440001 30.719999 34965100
INTC 2016-06-28 30.969999 31.200001 30.809999 31.190001 23693900
INTC 2016-06-29 31.35 31.98 31.309999 31.93 22771100
INTC 2016-06-30 32.0 32.880001 31.969999 32.799999 34528900
INTC 2016-07-01 32.639999 32.889999 32.470001 32.75 17084600
INTC 2016-07-05 32.5 32.73 32.459999 32.68 20107200
INTC 2016-07-06 32.799999 33.0 32.380001 32.970001 21070200
INTC 2016-07-07 32.959999 33.549999 32.959999 33.200001 26119400
INTC 2016-07-08 33.650002 34.0 33.5 34.0 23341900
INTC 2016-07-11 34.040001 34.5 34.040001 34.380001 23820700
INTC 2016-07-12 34.509998 34.970001 34.48 34.939999 28064100
INTC 2016-07-13 35.040001 35.25 34.880001 35.009998 29120900
INTC 2016-07-14 35.130001 35.299999 34.959999 35.200001 25296400
INTC 2016-07-15 35.259998 35.290001 34.900002 35.07 23661900
INTC 2016-07-18 35.18 35.200001 34.950001 35.049999 19347200
INTC 2016-07-19 34.889999 35.16 34.849998 35.150002 20395400
INTC 2016-07-20 35.299999 35.93 35.060001 35.689999 42994200
INTC 2016-07-21 34.330002 34.490002 33.860001 34.27 63708600
INTC 2016-07-22 34.380001 34.700001 34.259998 34.66 33033700
INTC 2016-07-25 34.619999 34.759998 34.57 34.689999 20277700
INTC 2016-07-26 34.75 35.23 34.700001 35.09 29644400
INTC 2016-07-27 35.0 35.279999 34.630001 34.830002 23601800
INTC 2016-07-28 34.830002 34.830002 34.52 34.77 21667400
INTC 2016-07-29 34.77 34.919998 34.599998 34.860001 18171200
INTC 2016-08-01 34.82 34.91 34.560001 34.849998 18824400
INTC 2016-08-02 34.810001 34.869999 34.330002 34.560001 20057300
INTC 2016-08-03 34.099998 34.279999 33.990002 34.25 18388800
INTC 2016-08-04 34.290001 34.619999 34.220001 34.580002 16362600
INTC 2016-08-05 34.799999 35.130001 34.700001 34.98 20046200
INTC 2016-08-08 34.900002 35.169998 34.860001 35.040001 19497300
INTC 2016-08-09 35.040001 35.16 34.84 34.919998 12578900
INTC 2016-08-10 35.0 35.0 34.5 34.529999 19579000
INTC 2016-08-11 34.66 34.740002 34.490002 34.68 16364100
INTC 2016-08-12 34.52 34.759998 34.439999 34.57 15708300
INTC 2016-08-15 34.700001 35.16 34.630001 34.91 18931100
INTC 2016-08-16 34.77 35.209999 34.77 35.209999 16320900
INTC 2016-08-17 35.169998 35.209999 34.77 35.02 18221600
INTC 2016-08-18 34.959999 35.09 34.75 34.970001 16085200
INTC 2016-08-19 34.84 35.27 34.740002 35.240002 16417600
INTC 2016-08-22 35.200001 35.450001 35.119999 35.360001 14941400
INTC 2016-08-23 35.5 35.689999 35.299999 35.400002 18316000
INTC 2016-08-24 35.32 35.41 35.02 35.150002 16343500
INTC 2016-08-25 35.049999 35.220001 34.900002 35.09 12428000
INTC 2016-08-26 35.110001 35.580002 35.049999 35.259998 14469900
INTC 2016-08-29 35.48 35.669998 35.150002 35.549999 15264300
INTC 2016-08-30 35.59 35.740002 35.52 35.700001 15183200
INTC 2016-08-31 35.619999 35.900002 35.580002 35.889999 20562700
INTC 2016-09-01 35.990002 36.040001 35.580002 36.02 18925800
INTC 2016-09-02 36.209999 36.330002 35.950001 36.080002 16726700
INTC 2016-09-06 36.380001 36.599998 36.169998 36.57 22337800
INTC 2016-09-07 36.650002 36.650002 36.380001 36.459999 18495600
INTC 2016-09-08 36.349998 36.59 36.119999 36.439999 20356500
INTC 2016-09-09 36.099998 36.389999 35.439999 35.439999 29457900
INTC 2016-09-12 35.189999 36.119999 35.060001 36.080002 22796600
INTC 2016-09-13 35.75 35.880001 35.32 35.610001 23591300
INTC 2016-09-14 35.509998 35.82 35.400002 35.619999 14074500
INTC 2016-09-15 35.740002 36.650002 35.540001 36.560001 23736000
INTC 2016-09-16 37.720001 38.049999 37.25 37.669998 74577900
INTC 2016-09-19 37.689999 38.02 37.09 37.16 30531700
INTC 2016-09-20 37.419998 37.43 36.939999 37.139999 24796900
INTC 2016-09-21 37.209999 37.459999 36.860001 37.450001 21233700
INTC 2016-09-22 37.599998 37.830002 37.439999 37.549999 17013400
INTC 2016-09-23 37.450001 37.650002 37.119999 37.189999 18062500
INTC 2016-09-26 36.919998 36.939999 36.599998 36.650002 25518800
INTC 2016-09-27 36.900002 37.220001 36.630001 37.18 22391600
INTC 2016-09-28 37.310001 37.5 37.150002 37.439999 19020800
INTC 2016-09-29 37.490002 37.529999 37.0 37.32 17675000
INTC 2016-09-30 37.470001 37.919998 37.439999 37.75 24279300
INTC 2016-10-03 37.689999 37.950001 37.529999 37.66 14113600
INTC 2016-10-04 37.77 37.939999 37.330002 37.540001 14393100
INTC 2016-10-05 37.75 38.310001 37.639999 37.990002 22420800
INTC 2016-10-06 37.84 38.16 37.580002 38.07 15171400
INTC 2016-10-07 38.080002 38.220001 37.779999 38.099998 16942500
INTC 2016-10-10 38.25 38.360001 37.900002 38.02 14954300
INTC 2016-10-11 37.91 38.0 36.82 37.27 27650500
INTC 2016-10-12 37.200001 37.25 36.810001 37.130001 14053900
INTC 2016-10-13 36.849998 37.130001 36.459999 36.970001 16936000
INTC 2016-10-14 37.189999 37.700001 37.16 37.450001 19123900
INTC 2016-10-17 37.549999 37.720001 37.240002 37.290001 15788100
INTC 2016-10-18 37.970001 38.049999 37.529999 37.75 42907800
INTC 2016-10-19 36.07 36.09 35.23 35.509998 75229000
INTC 2016-10-20 35.41 35.669998 35.099998 35.43 25669500
INTC 2016-10-21 35.209999 35.400002 34.810001 35.150002 20813200
INTC 2016-10-24 35.43 35.490002 35.110001 35.259998 21524700
INTC 2016-10-25 35.139999 35.25 35.009998 35.099998 17860300
INTC 2016-10-26 35.040001 35.209999 34.740002 34.919998 19977600
INTC 2016-10-27 35.099998 35.23 34.75 34.810001 14634700
INTC 2016-10-28 34.869999 35.169998 34.709999 34.740002 22296400
INTC 2016-10-31 34.919998 35.080002 34.84 34.869999 19188600
INTC 2016-11-01 34.900002 35.16 34.27 34.52 25368200
INTC 2016-11-02 34.599998 34.900002 34.470001 34.599998 21416400
INTC 2016-11-03 34.450001 34.52 33.869999 33.93 19400000
INTC 2016-11-04 33.529999 33.93 33.419998 33.610001 21914700
INTC 2016-11-07 34.240002 34.75 34.150002 34.689999 19296600
INTC 2016-11-08 34.599998 34.950001 34.490002 34.740002 14833100
INTC 2016-11-09 34.130001 34.849998 33.669998 34.75 25999400
INTC 2016-11-10 34.950001 34.950001 34.029999 34.5 28249900
INTC 2016-11-11 34.57 34.869999 34.34 34.610001 22665000
INTC 2016-11-14 34.560001 34.73 34.200001 34.48 22558900
INTC 2016-11-15 34.639999 35.290001 34.610001 34.91 20676100
INTC 2016-11-16 34.900002 34.919998 34.540001 34.84 18565500
INTC 2016-11-17 34.810001 35.02 34.630001 35.02 15748500
INTC 2016-11-18 34.900002 35.0 34.639999 34.950001 16806900
INTC 2016-11-21 35.099998 35.200001 34.84 34.98 14259500
INTC 2016-11-22 35.18 35.5 35.110001 35.48 22327400
INTC 2016-11-23 35.48 35.52 35.099998 35.200001 15843100
INTC 2016-11-25 35.110001 35.450001 35.110001 35.439999 6372800
INTC 2016-11-28 35.43 35.66 35.209999 35.509998 13549000
INTC 2016-11-29 35.639999 35.639999 35.27 35.310001 19581000
INTC 2016-11-30 35.200001 35.299999 34.700001 34.700001 27016100
INTC 2016-12-01 34.860001 34.93 33.560001 33.759998 29618700
INTC 2016-12-02 33.720001 34.259998 33.599998 34.16 21492500
INTC 2016-12-05 34.310001 34.419998 33.970001 34.389999 14462000
INTC 2016-12-06 34.389999 34.75 34.299999 34.720001 15297700
INTC 2016-12-07 34.669998 35.57 34.450001 35.5 21710300
INTC 2016-12-08 35.48 36.029999 35.220001 35.700001 19966500
INTC 2016-12-09 35.75 35.900002 35.59 35.759998 16326900
INTC 2016-12-12 35.779999 36.09 35.669998 35.970001 21985800
INTC 2016-12-13 36.009998 36.889999 35.93 36.799999 35773600
INTC 2016-12-14 36.700001 36.889999 36.459999 36.549999 30819400
INTC 2016-12-15 36.740002 37.16 36.529999 36.790001 23721500
INTC 2016-12-16 36.720001 36.869999 36.09 36.310001 38212800
INTC 2016-12-19 36.34 36.950001 36.27 36.889999 18744300
INTC 2016-12-20 36.950001 37.240002 36.889999 37.209999 18551800
INTC 2016-12-21 37.25 37.349998 36.91 36.98 14323600
INTC 2016-12-22 37.23 37.240002 36.810001 36.93 10793900
INTC 2016-12-23 36.93 36.98 36.77 36.970001 6287300
INTC 2016-12-27 36.91 37.330002 36.91 37.07 9033700
INTC 2016-12-28 37.099998 37.200001 36.580002 36.630001 12868600
INTC 2016-12-29 36.509998 36.720001 36.43 36.66 8447300
INTC 2016-12-30 36.790001 36.799999 36.200001 36.27 17468000
INTC 2017-01-03 36.610001 36.93 36.27 36.599998 20196500
INTC 2017-01-04 36.709999 36.77 36.34 36.41 15915700
INTC 2017-01-05 36.450001 36.720001 36.310001 36.349998 13986000
INTC 2017-01-06 36.59 36.68 36.189999 36.48 15114000
INTC 2017-01-09 36.48 36.889999 36.48 36.610001 19461400
INTC 2017-01-10 36.549999 36.93 36.529999 36.540001 15918800
INTC 2017-01-11 36.509998 37.0 36.509998 36.950001 22398400
INTC 2017-01-12 36.830002 36.830002 36.32 36.709999 20391900
INTC 2017-01-13 36.709999 36.860001 36.619999 36.790001 15072200
INTC 2017-01-17 36.669998 36.830002 36.59 36.799999 20195200
INTC 2017-01-18 36.889999 37.009998 36.610001 36.759998 15382500
INTC 2017-01-19 36.509998 36.91 36.509998 36.57 13654500
INTC 2017-01-20 36.759998 37.029999 36.580002 36.939999 23950900
INTC 2017-01-23 37.07 37.209999 36.549999 36.77 27752600
INTC 2017-01-24 36.84 37.740002 36.810001 37.619999 35140900
INTC 2017-01-25 37.869999 38.0 37.52 37.799999 32276400
INTC 2017-01-26 37.82 37.919998 37.419998 37.560001 34144800
INTC 2017-01-27 38.0 38.450001 37.810001 37.98 44368600
INTC 2017-01-30 37.740002 37.84 37.330002 37.419998 23954700
INTC 2017-01-31 37.220001 37.369999 36.639999 36.82 27059100
INTC 2017-02-01 36.82 36.950001 36.02 36.52 28380600
INTC 2017-02-02 36.259998 36.700001 36.200001 36.68 31916900
INTC 2017-02-03 36.689999 36.82 36.450001 36.52 21038100
INTC 2017-02-06 36.509998 36.509998 36.150002 36.27 21427000
INTC 2017-02-07 36.450001 36.52 36.240002 36.349998 18581900
INTC 2017-02-08 36.34 36.650002 36.139999 36.380001 20807400
INTC 2017-02-09 36.5 36.5 35.400002 35.459999 47802700
INTC 2017-02-10 35.259998 35.43 34.84 35.34 44106500
INTC 2017-02-13 35.57 35.849998 35.34 35.799999 28180600
INTC 2017-02-14 35.84 35.959999 35.529999 35.93 25734800
INTC 2017-02-15 35.98 36.060001 35.669998 36.049999 18452200
INTC 2017-02-16 36.18 36.560001 36.099998 36.41 21317500
INTC 2017-02-17 36.32 36.48 36.099998 36.48 18909900
INTC 2017-02-21 36.529999 36.650002 36.330002 36.52 20556000
INTC 2017-02-22 36.34 36.400002 35.790001 36.07 29904400
INTC 2017-02-23 36.240002 36.299999 35.900002 36.18 22775000
INTC 2017-02-24 36.139999 36.529999 35.950001 36.529999 18617600
INTC 2017-02-27 36.419998 36.68 36.27 36.509998 14065200
INTC 2017-02-28 36.419998 36.459999 36.0 36.200001 24977000
INTC 2017-03-01 35.849998 36.099998 35.439999 35.93 34085900
INTC 2017-03-02 35.93 36.02 35.650002 35.91 23602100
INTC 2017-03-03 35.939999 36.09 35.669998 35.900002 17538100
INTC 2017-03-06 35.790001 35.799999 35.419998 35.57 24416700
INTC 2017-03-07 35.540001 35.799999 35.389999 35.799999 23434900
INTC 2017-03-08 35.669998 35.900002 35.529999 35.619999 20920100
INTC 2017-03-09 35.599998 35.939999 35.5 35.82 23616800
INTC 2017-03-10 36.119999 36.299999 35.779999 35.91 25402300
INTC 2017-03-13 35.849998 36.040001 34.939999 35.16 53582900
INTC 2017-03-14 35.060001 35.23 34.66 35.18 28586900
INTC 2017-03-15 34.939999 35.169998 34.68 35.099998 27996100
INTC 2017-03-16 35.169998 35.360001 35.07 35.139999 19616100
INTC 2017-03-17 35.310001 35.330002 35.099998 35.27 30778900
INTC 2017-03-20 35.369999 35.630001 35.259998 35.43 17322300
INTC 2017-03-21 35.59 35.599998 35.0 35.040001 22814500
INTC 2017-03-22 35.220001 35.459999 35.0 35.369999 19144500
INTC 2017-03-23 35.490002 35.490002 35.02 35.27 20640400
INTC 2017-03-24 35.650002 35.73 35.119999 35.16 22188000
INTC 2017-03-27 35.07 35.5 34.939999 35.389999 16992200
INTC 2017-03-28 35.34 35.709999 35.209999 35.599998 18398100
INTC 2017-03-29 35.52 35.700001 35.439999 35.57 17202600
INTC 2017-03-30 35.580002 35.889999 35.52 35.75 16433000
INTC 2017-03-31 35.75 36.25 35.740002 36.07 21438400
INTC 2017-04-03 36.189999 36.740002 36.119999 36.16 32013600
INTC 2017-04-04 36.119999 36.380001 35.990002 36.279999 18918000
INTC 2017-04-05 36.43 36.759998 36.169998 36.220001 22455500
INTC 2017-04-06 36.130001 36.279999 36.029999 36.029999 20198200
INTC 2017-04-07 36.07 36.32 35.990002 36.029999 15689500
INTC 2017-04-10 36.02 36.09 35.610001 35.799999 19973700
INTC 2017-04-11 35.77 35.790001 35.209999 35.740002 22711800
INTC 2017-04-12 35.869999 36.009998 35.5 35.630001 19289800
INTC 2017-04-13 35.549999 35.759998 35.25 35.25 15764000
INTC 2017-04-17 35.439999 35.59 35.330002 35.48 12560700
INTC 2017-04-18 35.43 35.810001 35.299999 35.77 12321100
INTC 2017-04-19 35.970001 36.220001 35.889999 35.91 16594600
INTC 2017-04-20 36.18 36.27 35.860001 36.18 22968300
INTC 2017-04-21 36.200001 36.419998 35.849998 36.32 20390500
INTC 2017-04-24 36.669998 36.849998 36.459999 36.75 26305800
INTC 2017-04-25 36.77 37.0 36.66 36.869999 22066800
INTC 2017-04-26 36.779999 37.23 36.779999 36.93 27241000
INTC 2017-04-27 36.869999 37.5 36.779999 37.43 39890000
INTC 2017-04-28 36.099998 36.490002 35.880001 36.150002 56769300
INTC 2017-05-01 36.110001 36.400002 35.939999 36.310001 24825600
INTC 2017-05-02 36.369999 37.029999 36.349998 36.970001 35813000
INTC 2017-05-03 36.720001 37.169998 36.619999 36.98 22040300
INTC 2017-05-04 36.990002 37.110001 36.639999 36.849998 16437100
INTC 2017-05-05 36.860001 36.93 36.5 36.82 18119200
INTC 2017-05-08 36.73 36.849998 36.48 36.540001 17660200
INTC 2017-05-09 36.48 36.75 36.279999 36.369999 17819100
INTC 2017-05-10 36.27 36.380001 35.93 36.009998 25133800
INTC 2017-05-11 35.91 36.0 35.450001 35.689999 21508900
INTC 2017-05-12 35.720001 35.740002 35.400002 35.529999 19730800
INTC 2017-05-15 35.529999 35.720001 35.419998 35.630001 22120100
INTC 2017-05-16 35.75 35.889999 35.419998 35.82 22291800
INTC 2017-05-17 35.669998 35.990002 35.02 35.040001 26670200
INTC 2017-05-18 35.189999 35.470001 35.080002 35.220001 17171900
INTC 2017-05-19 35.150002 35.549999 35.130001 35.400002 18340100
INTC 2017-05-22 35.48 36.110001 35.380001 35.77 14638100
INTC 2017-05-23 35.869999 35.990002 35.560001 35.860001 16903700
INTC 2017-05-24 35.98 36.18 35.889999 36.119999 20640600
INTC 2017-05-25 36.119999 36.389999 36.060001 36.259998 13148500
INTC 2017-05-26 36.259998 36.330002 36.130001 36.259998 11145500
INTC 2017-05-30 36.27 36.439999 36.09 36.18 13026900
INTC 2017-05-31 36.310001 36.380001 35.869999 36.110001 17741900
INTC 2017-06-01 36.119999 36.130001 35.799999 36.119999 17510900
INTC 2017-06-02 36.27 36.330002 36.0 36.32 19127400
INTC 2017-06-05 36.299999 36.5 36.200001 36.34 11685700
INTC 2017-06-06 36.16 36.450001 35.98 36.130001 18420900
INTC 2017-06-07 36.130001 36.57 36.099998 36.259998 17192000
INTC 2017-06-08 36.34 36.529999 36.16 36.48 17154200
INTC 2017-06-09 36.5 36.560001 35.310001 35.709999 33322100
INTC 2017-06-12 35.59 36.009998 35.41 35.73 28488300
INTC 2017-06-13 35.68 35.950001 35.529999 35.880001 20588200
INTC 2017-06-14 35.990002 36.049999 35.220001 35.529999 19149000
INTC 2017-06-15 35.209999 35.48 35.139999 35.310001 20410000
INTC 2017-06-16 35.279999 35.330002 35.009998 35.209999 30762800
INTC 2017-06-19 35.610001 35.610001 35.32 35.509998 21583800
INTC 2017-06-20 35.450001 35.450001 34.84 34.860001 21536500
INTC 2017-06-21 34.330002 34.599998 34.09 34.580002 27138500
INTC 2017-06-22 34.560001 34.630001 34.290001 34.360001 24602900
INTC 2017-06-23 34.209999 34.549999 34.099998 34.189999 29260900
INTC 2017-06-26 34.259998 34.509998 34.029999 34.07 18854800
INTC 2017-06-27 34.0 34.150002 33.650002 33.650002 27078900
INTC 2017-06-28 33.77 34.240002 33.740002 34.200001 25940100
INTC 2017-06-29 33.919998 34.099998 33.34 33.540001 25215700
INTC 2017-06-30 33.869999 33.93 33.529999 33.740002 24432000
INTC 2017-07-03 33.509998 34.029999 33.43 33.459999 12676900
INTC 2017-07-05 33.52 34.43 33.490002 34.34 30010800
INTC 2017-07-06 34.119999 34.290001 33.560001 33.630001 20733200
INTC 2017-07-07 33.700001 34.119999 33.700001 33.880001 18304500
INTC 2017-07-10 33.25 33.740002 33.23 33.650002 29918400
INTC 2017-07-11 33.639999 33.93 33.43 33.919998 25737500
INTC 2017-07-12 34.279999 34.389999 33.939999 34.25 23768300
INTC 2017-07-13 34.330002 34.400002 34.119999 34.240002 15046200
INTC 2017-07-14 34.48 34.709999 34.27 34.68 16316400
INTC 2017-07-17 34.740002 34.740002 34.360001 34.470001 21044400
INTC 2017-07-18 34.43 34.580002 34.25 34.529999 14362800
INTC 2017-07-19 34.68 34.68 34.459999 34.560001 17036200
INTC 2017-07-20 34.540001 34.84 34.48 34.75 17506200
INTC 2017-07-21 34.540001 34.82 34.400002 34.73 22245000
INTC 2017-07-24 34.73 34.799999 34.380001 34.5 16146300
INTC 2017-07-25 34.549999 34.740002 34.400002 34.669998 18096700
INTC 2017-07-26 34.700001 34.970001 34.59 34.75 15499300
INTC 2017-07-27 34.779999 35.25 34.669998 34.970001 43062800
INTC 2017-07-28 35.130001 35.860001 35.0 35.310001 36291500
INTC 2017-07-31 35.470001 35.740002 35.32 35.470001 27057000
INTC 2017-08-01 35.66 36.43 35.57 36.349998 38710200
INTC 2017-08-02 36.330002 36.669998 36.060001 36.639999 35004300
INTC 2017-08-03 36.549999 36.59 36.150002 36.490002 26611300
INTC 2017-08-04 36.450001 36.560001 36.099998 36.299999 20520300
INTC 2017-08-07 36.389999 36.549999 36.220001 36.43 18169300
INTC 2017-08-08 36.369999 36.700001 36.299999 36.41 22819900
INTC 2017-08-09 36.279999 36.66 36.02 36.59 22796800
INTC 2017-08-10 36.400002 36.560001 36.110001 36.139999 22693300
INTC 2017-08-11 36.259998 36.400002 35.790001 35.869999 19275100
INTC 2017-08-14 36.119999 36.470001 36.080002 36.34 18469400
INTC 2017-08-15 36.299999 36.32 35.82 36.0 21706600
INTC 2017-08-16 35.98 36.07 35.560001 35.810001 22014000
INTC 2017-08-17 35.599998 35.68 35.169998 35.169998 19525000
INTC 2017-08-18 35.290001 35.310001 34.990002 35.009998 16231400
INTC 2017-08-21 35.09 35.279999 34.700001 34.919998 26493300
INTC 2017-08-22 35.02 35.189999 34.619999 34.650002 26097800
INTC 2017-08-23 34.540001 34.810001 34.380001 34.66 19648100
INTC 2017-08-24 34.700001 34.889999 34.549999 34.709999 14301900
INTC 2017-08-25 34.82 34.93 34.580002 34.669998 14726800
INTC 2017-08-28 34.779999 34.799999 34.59 34.650002 20712900
INTC 2017-08-29 34.509998 34.75 34.459999 34.73 15843700
INTC 2017-08-30 34.75 34.959999 34.630001 34.889999 18565000
INTC 2017-08-31 34.939999 35.18 34.869999 35.07 16366800
INTC 2017-09-01 35.240002 35.389999 35.07 35.09 12822000
INTC 2017-09-05 35.02 35.330002 34.93 35.02 18772000
INTC 2017-09-06 35.220001 35.939999 35.110001 35.759998 28076400
INTC 2017-09-07 35.880001 35.950001 35.330002 35.540001 16297100
INTC 2017-09-08 35.419998 35.540001 35.080002 35.189999 14125000
INTC 2017-09-11 35.490002 36.0 35.139999 35.77 20037600
INTC 2017-09-12 35.880001 36.34 35.740002 36.09 19489900
INTC 2017-09-13 36.0 36.400002 35.970001 36.330002 15509800
INTC 2017-09-14 36.189999 36.700001 36.16 36.48 18093900
INTC 2017-09-15 36.549999 37.080002 36.220001 37.0 33596100
INTC 2017-09-18 37.0 37.330002 36.799999 37.0 19393800
INTC 2017-09-19 37.200001 37.299999 37.02 37.23 23850500
INTC 2017-09-20 37.23 37.290001 36.66 37.07 23957500
INTC 2017-09-21 36.990002 37.27 36.849998 37.200001 22954200
INTC 2017-09-22 36.950001 37.220001 36.950001 37.18 21631800
INTC 2017-09-25 37.049999 37.23 36.849998 37.16 23180800
INTC 2017-09-26 37.209999 37.639999 37.0 37.470001 29790400
INTC 2017-09-27 37.619999 37.689999 37.099998 37.540001 25981400
INTC 2017-09-28 37.32 37.880001 37.290001 37.830002 21171400
INTC 2017-09-29 37.84 38.150002 37.700001 38.080002 23217300
INTC 2017-10-02 38.119999 39.09 38.080002 39.040001 37394500
INTC 2017-10-03 38.950001 39.700001 38.950001 39.380001 34002200
INTC 2017-10-04 39.389999 39.400002 38.860001 39.34 28368800
INTC 2017-10-05 39.5 39.650002 39.209999 39.529999 17710300
INTC 2017-10-06 39.599998 39.889999 39.419998 39.630001 18887500
INTC 2017-10-09 39.68 39.880001 39.52 39.860001 18494100
INTC 2017-10-10 39.93 39.950001 39.380001 39.650002 29890000
INTC 2017-10-11 39.48 39.669998 39.060001 39.299999 30754700
INTC 2017-10-12 39.349998 39.389999 38.98 39.189999 18286900
INTC 2017-10-13 39.439999 39.810001 39.279999 39.669998 16829400
INTC 2017-10-16 39.709999 39.790001 39.439999 39.759998 12489100
INTC 2017-10-17 39.560001 39.869999 39.369999 39.790001 15532800
INTC 2017-10-18 39.799999 40.290001 39.599998 40.25 21424600
INTC 2017-10-19 39.880001 40.330002 39.830002 40.09 19222700
INTC 2017-10-20 40.330002 40.450001 40.099998 40.43 18335700
INTC 2017-10-23 40.549999 41.040001 40.400002 40.830002 28647000
INTC 2017-10-24 41.0 41.049999 40.720001 40.950001 19652400
INTC 2017-10-25 40.889999 41.060001 40.490002 40.779999 24031700
INTC 2017-10-26 40.91 41.580002 40.709999 41.349998 38247400
INTC 2017-10-27 43.299999 45.0 43.099998 44.400002 90028300
INTC 2017-10-30 44.48 45.189999 43.880001 44.369999 48161500
INTC 2017-10-31 45.200001 45.799999 44.650002 45.490002 47000900
INTC 2017-11-01 45.970001 46.709999 45.59 46.709999 47813700
INTC 2017-11-02 46.610001 47.23 46.209999 47.099998 44602300
INTC 2017-11-03 47.200001 47.299999 45.599998 46.34 39298100
INTC 2017-11-06 46.599998 46.740002 46.09 46.700001 34035000
INTC 2017-11-07 46.700001 47.09 46.389999 46.779999 24461400
INTC 2017-11-08 46.619999 46.700001 46.279999 46.700001 21565800
INTC 2017-11-09 46.049999 46.389999 45.650002 46.299999 25570400
INTC 2017-11-10 46.040001 46.09 45.380001 45.580002 24095400
INTC 2017-11-13 45.259998 45.939999 45.25 45.75 18999000
INTC 2017-11-14 45.700001 45.919998 45.32 45.860001 22201200
INTC 2017-11-15 45.389999 45.810001 45.169998 45.459999 17157200
INTC 2017-11-16 45.630001 46.07 45.459999 45.650002 26439400
INTC 2017-11-17 45.5 45.619999 44.619999 44.630001 63798000
INTC 2017-11-20 44.73 45.119999 44.5 44.619999 22420000
INTC 2017-11-21 44.720001 45.220001 44.709999 44.939999 21871000
INTC 2017-11-22 44.939999 44.950001 44.540001 44.650002 19538300
INTC 2017-11-24 44.549999 44.779999 44.43 44.75 6465800
INTC 2017-11-27 44.419998 44.610001 44.27 44.490002 18202100
INTC 2017-11-28 44.650002 44.84 44.32 44.73 20194100
INTC 2017-11-29 44.849998 45.09 43.77 43.950001 27036900
INTC 2017-11-30 44.360001 45.200001 44.330002 44.84 34145300
INTC 2017-12-01 44.73 44.84 43.529999 44.68 26656300
INTC 2017-12-04 45.02 45.299999 44.330002 44.490002 28000800
INTC 2017-12-05 44.599998 44.900002 43.23 43.439999 30626900
INTC 2017-12-06 43.139999 43.720001 42.669998 43.450001 27710800
INTC 2017-12-07 43.459999 43.599998 42.779999 43.080002 32708400
INTC 2017-12-08 43.349998 43.580002 43.110001 43.349998 23154700
INTC 2017-12-11 43.279999 43.779999 43.25 43.66 20425900
INTC 2017-12-12 43.470001 43.619999 43.080002 43.330002 16557400
INTC 2017-12-13 43.650002 43.66 43.240002 43.34 21399500
INTC 2017-12-14 43.43 43.57 43.02 43.259998 19644900
INTC 2017-12-15 43.400002 44.84 43.07 44.560001 47477000
INTC 2017-12-18 45.150002 46.349998 45.040001 46.259998 50369300
INTC 2017-12-19 46.299999 47.259998 45.889999 47.040001 41421100
INTC 2017-12-20 47.470001 47.639999 46.66 47.560001 40935000
INTC 2017-12-21 47.540001 47.59 46.560001 46.759998 42963500
INTC 2017-12-22 46.330002 47.02 46.02 46.700001 33913500
INTC 2017-12-26 46.279999 46.470001 45.950001 46.080002 15533300
INTC 2017-12-27 46.110001 46.360001 46.0 46.110001 13359700
INTC 2017-12-28 46.360001 46.360001 45.950001 46.220001 9504400
INTC 2017-12-29 46.209999 46.490002 46.09 46.16 17394500
INTC 2018-01-02 46.380001 46.900002 46.209999 46.849998 23370800
INTC 2018-01-03 45.470001 46.209999 43.650002 45.259998 116479000
INTC 2018-01-04 43.52 44.650002 42.689999 44.43 89209100
INTC 2018-01-05 44.43 45.150002 43.900002 44.740002 41824000
INTC 2018-01-08 44.27 44.84 43.959999 44.740002 33733800
INTC 2018-01-09 44.700001 44.84 43.490002 43.619999 44282300
INTC 2018-01-10 43.330002 43.599998 42.439999 42.5 45735000
INTC 2018-01-11 42.799999 43.580002 42.450001 43.41 35371500
INTC 2018-01-12 43.450001 43.599998 43.009998 43.240002 29973600
INTC 2018-01-16 43.549999 43.790001 42.889999 43.139999 38367200
INTC 2018-01-17 43.549999 44.450001 43.509998 44.389999 32368600
INTC 2018-01-18 44.400002 44.740002 44.169998 44.48 26826500
INTC 2018-01-19 44.619999 44.889999 44.25 44.82 25780200
INTC 2018-01-22 44.799999 45.790001 44.790001 45.75 27706800
INTC 2018-01-23 45.810001 46.09 45.630001 46.060001 22135100
INTC 2018-01-24 45.900002 46.130001 44.959999 45.509998 32464200
INTC 2018-01-25 45.880001 46.369999 45.169998 45.299999 36758700
INTC 2018-01-26 48.380001 50.150002 48.119999 50.080002 86916100
INTC 2018-01-29 49.599998 50.849998 49.369999 49.98 46304000
INTC 2018-01-30 49.48 50.060001 48.740002 48.790001 32814600
INTC 2018-01-31 49.23 49.25 47.560001 48.139999 41619900
INTC 2018-02-01 47.700001 48.470001 47.450001 47.650002 28840400
INTC 2018-02-02 47.32 47.790001 46.099998 46.150002 28663000
INTC 2018-02-05 46.349998 47.259998 44.5 44.52 47869000
INTC 2018-02-06 44.02 44.93 43.029999 44.91 58145400
INTC 2018-02-07 44.580002 46.299999 44.34 45.200001 37508400
INTC 2018-02-08 45.279999 45.419998 42.740002 42.75 43151300
INTC 2018-02-09 43.5 44.279999 42.040001 43.950001 49301100
INTC 2018-02-12 44.150002 45.16 44.09 44.830002 28379500
INTC 2018-02-13 44.59 44.779999 44.259998 44.459999 19517600
INTC 2018-02-14 44.07 45.509998 44.040001 45.380001 19922000
INTC 2018-02-15 45.880001 45.990002 44.950001 45.919998 23536800
INTC 2018-02-16 45.82 46.59 45.509998 45.560001 21475200
INTC 2018-02-20 45.459999 46.709999 45.389999 46.32 25512000
INTC 2018-02-21 46.669998 47.060001 45.919998 45.939999 27527500
INTC 2018-02-22 46.139999 46.560001 45.619999 45.799999 16946400
INTC 2018-02-23 46.34 47.790001 46.310001 47.73 26040900
INTC 2018-02-26 48.200001 49.130001 48.099998 49.110001 26992300
INTC 2018-02-27 49.369999 50.900002 49.310001 49.91 43624100
INTC 2018-02-28 50.18 50.34 49.279999 49.290001 35541200
INTC 2018-03-01 49.5 49.720001 47.470001 47.84 36326600
INTC 2018-03-02 47.200001 49.049999 46.959999 48.98 33310600
INTC 2018-03-05 48.57 49.799999 48.040001 49.75 30826500
INTC 2018-03-06 50.16 51.330002 50.150002 50.709999 39132300
INTC 2018-03-07 50.18 51.490002 50.099998 51.32 31801900
INTC 2018-03-08 51.790001 52.080002 50.470001 50.740002 29481200
INTC 2018-03-09 51.27 52.299999 51.0 52.189999 32727900
INTC 2018-03-12 51.860001 51.950001 50.5 51.52 32044400
INTC 2018-03-13 52.52 53.779999 51.389999 51.779999 45573900
INTC 2018-03-14 52.060001 52.18 51.310001 51.860001 24993500
INTC 2018-03-15 52.23 52.299999 50.880001 50.880001 25631200
INTC 2018-03-16 51.169998 51.700001 50.990002 51.169998 42559800
INTC 2018-03-19 50.740002 51.23 49.93 50.830002 31115200
INTC 2018-03-20 50.880001 51.810001 50.849998 51.549999 22215000
INTC 2018-03-21 51.549999 52.169998 51.169998 51.560001 23239500
INTC 2018-03-22 50.740002 51.959999 50.599998 50.830002 30916000
INTC 2018-03-23 50.59 50.990002 49.360001 49.360001 37683900
INTC 2018-03-26 50.740002 52.490002 50.32 52.48 39306200
INTC 2018-03-27 53.009998 53.25 50.779999 51.189999 38777000
INTC 2018-03-28 50.5 50.700001 49.009998 49.599998 37970900
INTC 2018-03-29 49.98 52.080002 49.869999 52.080002 45265800
INTC 2018-04-02 51.689999 52.040001 47.290001 48.919998 67187800
INTC 2018-04-03 49.0 49.959999 48.41 49.75 39432400
INTC 2018-04-04 48.099998 50.16 48.009998 49.990002 30370000
INTC 2018-04-05 50.009998 50.720001 49.970001 50.380001 25115400
INTC 2018-04-06 49.790001 50.400002 48.5 48.790001 28215200
INTC 2018-04-09 49.16 51.110001 49.16 49.549999 31437000
INTC 2018-04-10 51.119999 51.490002 50.34 51.27 25906400
INTC 2018-04-11 50.990002 51.73 50.82 51.099998 17568400
INTC 2018-04-12 51.490002 53.27 51.450001 52.720001 29781400
INTC 2018-04-13 53.060001 53.209999 51.599998 51.860001 20884900
INTC 2018-04-16 52.290001 52.529999 51.790001 52.400002 18855500
INTC 2018-04-17 52.91 53.700001 52.889999 53.540001 21228700
INTC 2018-04-18 53.52 54.360001 53.34 53.610001 22164700
INTC 2018-04-19 52.950001 52.959999 51.610001 52.220001 25422400
INTC 2018-04-20 52.169998 52.279999 50.880001 51.529999 26910100
INTC 2018-04-23 51.689999 51.889999 50.849998 51.099998 21706700
INTC 2018-04-24 51.869999 53.639999 51.139999 51.450001 42494700
INTC 2018-04-25 51.860001 52.099998 50.599998 51.380001 25752800
INTC 2018-04-26 52.259998 53.27 52.07 53.049999 39575000
INTC 2018-04-27 55.439999 55.790001 52.23 52.73 69888100
INTC 2018-04-30 52.560001 53.369999 51.209999 51.619999 36417400
INTC 2018-05-01 51.639999 53.419998 51.439999 53.330002 27600800
INTC 2018-05-02 53.09 53.200001 52.150002 52.310001 25778300
INTC 2018-05-03 51.889999 52.560001 51.209999 52.279999 28561000
INTC 2018-05-04 51.619999 52.84 51.0 52.779999 25642500
INTC 2018-05-07 52.860001 53.580002 52.830002 53.330002 20285700
INTC 2018-05-08 53.290001 53.630001 52.799999 53.630001 21026800
INTC 2018-05-09 53.759998 54.369999 53.189999 54.34 19827500
INTC 2018-05-10 54.549999 55.0 54.099998 54.98 18715900
INTC 2018-05-11 54.619999 55.189999 54.43 54.669998 15405000
INTC 2018-05-14 54.77 55.240002 54.740002 54.900002 21878200
INTC 2018-05-15 54.580002 54.75 53.560001 53.919998 21712600
INTC 2018-05-16 54.169998 54.700001 53.959999 54.639999 16260500
INTC 2018-05-17 54.549999 55.439999 54.419998 54.810001 16872600
INTC 2018-05-18 54.529999 54.540001 53.470001 53.5 23679900
INTC 2018-05-21 54.360001 55.220001 53.860001 54.32 25367400
INTC 2018-05-22 54.73 55.049999 54.049999 54.450001 19009600
INTC 2018-05-23 54.0 55.23 53.84 55.209999 20555400
INTC 2018-05-24 55.18 55.299999 54.130001 54.75 19667100
INTC 2018-05-25 54.799999 55.5 54.540001 55.439999 18550000
INTC 2018-05-29 55.119999 55.810001 54.810001 55.32 24253500
INTC 2018-05-30 55.889999 56.200001 55.619999 55.68 24711500
INTC 2018-05-31 55.669998 55.860001 55.060001 55.200001 30962100
INTC 2018-06-01 55.84 57.099998 55.799999 57.080002 31183200
INTC 2018-06-04 57.009998 57.599998 56.779999 56.830002 22538100
INTC 2018-06-05 56.900002 57.119999 56.220001 56.529999 21687000
INTC 2018-06-06 56.529999 57.060001 56.080002 57.029999 22955400
INTC 2018-06-07 56.919998 57.0 55.619999 55.880001 27596100
INTC 2018-06-08 55.560001 55.700001 54.66 55.049999 30822900
INTC 2018-06-11 54.799999 55.09 54.259998 54.52 25752400
INTC 2018-06-12 54.869999 55.029999 54.220001 54.82 23294900
INTC 2018-06-13 54.98 55.700001 54.91 55.029999 22631400
INTC 2018-06-14 55.450001 55.860001 55.18 55.540001 23419800
INTC 2018-06-15 55.169998 55.380001 54.580002 55.110001 39194700
INTC 2018-06-18 54.299999 54.299999 52.34 53.220001 40764400
INTC 2018-06-19 52.139999 52.950001 51.880001 52.93 31780900
INTC 2018-06-20 53.189999 53.75 52.689999 53.459999 21403000
INTC 2018-06-21 54.380001 54.529999 51.939999 52.189999 44435600
INTC 2018-06-22 52.619999 53.09 52.299999 52.5 34682100
INTC 2018-06-25 51.169998 51.75 49.91 50.709999 45356500
INTC 2018-06-26 49.950001 50.41 49.360001 49.669998 37543000
INTC 2018-06-27 49.34 50.060001 48.75 48.759998 33338800
INTC 2018-06-28 48.580002 49.490002 48.5 49.25 29055700
INTC 2018-06-29 49.529999 50.110001 49.5 49.709999 28906500
INTC 2018-07-02 49.040001 50.27 48.830002 50.200001 23755500
INTC 2018-07-03 50.580002 50.860001 49.43 49.470001 16327900
INTC 2018-07-05 49.98 50.959999 49.75 50.75 26163500
INTC 2018-07-06 50.77 51.5 50.400002 51.369999 19968000
INTC 2018-07-09 51.639999 51.889999 51.0 51.860001 21361600
INTC 2018-07-10 52.099998 52.259998 51.84 52.16 17362900
INTC 2018-07-11 51.689999 51.869999 51.189999 51.200001 18665600
INTC 2018-07-12 52.049999 52.48 51.73 52.349998 20292700
INTC 2018-07-13 52.400002 52.419998 51.759998 52.220001 13749300
INTC 2018-07-16 52.150002 52.32 51.869999 52.009998 15951500
INTC 2018-07-17 51.049999 51.880001 51.009998 51.75 15754500
INTC 2018-07-18 51.869999 51.970001 51.470001 51.720001 14649000
INTC 2018-07-19 51.599998 52.009998 51.049999 51.98 15954600
INTC 2018-07-20 51.830002 52.07 51.330002 51.91 17380500
INTC 2018-07-23 51.77 52.5 51.330002 52.310001 15945500
INTC 2018-07-24 52.759998 53.299999 52.080002 52.18 17788700
INTC 2018-07-25 52.209999 52.450001 51.09 52.43 19854800
INTC 2018-07-26 52.450001 53.18 51.869999 52.16 28282500
INTC 2018-07-27 48.759998 49.200001 47.48 47.68 67816700
INTC 2018-07-30 47.630001 47.990002 46.43 47.689999 35696600
INTC 2018-07-31 48.240002 48.68 47.689999 48.099998 36581200
INTC 2018-08-01 48.060001 48.91 48.0 48.810001 28060700
INTC 2018-08-02 48.5 49.52 48.200001 49.48 26452500
INTC 2018-08-03 49.5 49.779999 49.169998 49.630001 22008200
INTC 2018-08-06 48.77 49.310001 48.32 49.299999 26669000
INTC 2018-08-07 49.43 49.830002 49.41 49.700001 28322700
INTC 2018-08-08 49.599998 50.130001 49.439999 49.959999 21990600
INTC 2018-08-09 49.860001 50.599998 49.720001 50.139999 23795600
INTC 2018-08-10 48.509998 49.169998 48.299999 48.849998 28712400
INTC 2018-08-13 48.919998 49.240002 48.380001 48.450001 17070600
INTC 2018-08-14 48.669998 48.759998 47.650002 48.119999 23061600
INTC 2018-08-15 47.779999 48.0 46.900002 47.459999 26739900
INTC 2018-08-16 47.75 47.950001 47.049999 47.169998 24358000
INTC 2018-08-17 47.0 47.389999 46.330002 47.099998 26382000
INTC 2018-08-20 47.049999 47.119999 46.189999 46.5 24334000
INTC 2018-08-21 46.66 47.849998 46.639999 47.619999 19254300
INTC 2018-08-22 47.25 47.349998 46.919998 47.049999 23182500
INTC 2018-08-23 46.860001 47.169998 46.709999 46.98 31343200
INTC 2018-08-24 47.290001 47.889999 47.080002 47.66 18214700
INTC 2018-08-27 48.0 48.389999 47.630001 48.349998 17170300
INTC 2018-08-28 48.549999 48.790001 48.310001 48.57 13472400
INTC 2018-08-29 48.700001 48.860001 48.400002 48.75 13479100
INTC 2018-08-30 48.52 48.830002 48.09 48.240002 16418800
INTC 2018-08-31 47.959999 48.560001 47.919998 48.43 16484000
INTC 2018-09-04 48.380001 48.43 47.560001 47.959999 15682900
INTC 2018-09-05 47.75 48.119999 47.470001 47.720001 20857200
INTC 2018-09-06 47.759998 47.959999 47.209999 47.259998 19318100
INTC 2018-09-07 46.91 47.48 46.360001 46.450001 25958300
INTC 2018-09-10 46.560001 46.759998 46.23 46.299999 21522400
INTC 2018-09-11 46.0 46.029999 44.889999 44.93 32455300
INTC 2018-09-12 44.560001 44.98 44.060001 44.93 29778700
INTC 2018-09-13 45.68 45.849998 45.110001 45.57 18657100
INTC 2018-09-14 45.779999 45.970001 45.349998 45.540001 22998700
INTC 2018-09-17 45.290001 45.900002 45.189999 45.419998 17603200
INTC 2018-09-18 45.580002 46.529999 45.41 46.099998 20528100
INTC 2018-09-19 46.09 46.439999 45.889999 46.150002 15918900
INTC 2018-09-20 46.779999 47.360001 46.52 47.200001 21999300
INTC 2018-09-21 47.119999 47.419998 46.369999 46.66 52650600
INTC 2018-09-24 46.310001 47.0 46.150002 46.91 17847000
INTC 2018-09-25 46.220001 46.389999 45.799999 45.91 23389900
INTC 2018-09-26 46.040001 46.299999 45.580002 45.700001 23957700
INTC 2018-09-27 45.91 46.169998 45.73 45.880001 15415500
INTC 2018-09-28 45.619999 47.75 45.459999 47.290001 46223500
INTC 2018-10-01 46.790001 47.220001 46.200001 46.450001 23796200
INTC 2018-10-02 47.509998 48.880001 47.32 48.099998 42121100
INTC 2018-10-03 48.619999 49.720001 48.560001 48.759998 39211900
INTC 2018-10-04 48.84 48.860001 47.619999 48.130001 30108300
INTC 2018-10-05 48.23 48.34 46.66 47.029999 28901400
INTC 2018-10-08 46.959999 47.349998 46.52 47.029999 19376800
INTC 2018-10-09 47.18 47.619999 46.540001 46.549999 23285700
INTC 2018-10-10 46.060001 46.119999 44.799999 44.799999 43109500
INTC 2018-10-11 45.150002 45.610001 43.73 44.23 43648800
INTC 2018-10-12 45.27 45.34 44.23 44.880001 32087400
INTC 2018-10-15 44.630001 45.139999 44.439999 44.529999 21633000
INTC 2018-10-16 44.900002 46.009998 44.830002 45.939999 21472000
INTC 2018-10-17 46.0 46.330002 45.540001 45.889999 23124400
INTC 2018-10-18 45.650002 45.75 44.830002 44.970001 26638800
INTC 2018-10-19 45.02 45.18 43.860001 44.0 28368500
INTC 2018-10-22 44.5 45.34 44.099998 45.009998 34508800
INTC 2018-10-23 44.18 45.09 43.91 44.5 38590300
INTC 2018-10-24 44.16 44.360001 42.360001 42.419998 33631800
INTC 2018-10-25 43.540001 44.939999 43.279999 44.310001 48255300
INTC 2018-10-26 45.59 46.439999 44.700001 45.689999 67280400
INTC 2018-10-29 46.5 46.75 44.439999 45.400002 35732200
INTC 2018-10-30 45.529999 47.880001 45.459999 47.759998 43975200
INTC 2018-10-31 48.290001 48.560001 46.830002 46.880001 33369100
INTC 2018-11-01 46.950001 48.470001 46.860001 48.220001 28335300
INTC 2018-11-02 48.130001 48.25 46.75 47.110001 30759800
INTC 2018-11-05 47.34 48.25 46.919998 47.970001 23751200
INTC 2018-11-06 47.799999 47.919998 47.029999 47.25 23839600
INTC 2018-11-07 47.630001 48.75 47.59 48.720001 29913200
INTC 2018-11-08 48.490002 49.290001 48.459999 48.990002 26581700
INTC 2018-11-09 48.790001 49.029999 47.869999 48.110001 21761400
INTC 2018-11-12 47.709999 47.799999 46.599998 46.650002 24412800
INTC 2018-11-13 46.990002 48.25 46.990002 47.389999 29315900
INTC 2018-11-14 47.849998 47.970001 46.889999 47.09 25632700
INTC 2018-11-15 47.009998 48.240002 46.720001 48.110001 29581000
INTC 2018-11-16 47.77 49.049999 47.689999 48.830002 31670600
INTC 2018-11-19 48.610001 49.150002 47.779999 48.0 26859000
INTC 2018-11-20 47.400002 48.119999 47.09 47.389999 29200800
INTC 2018-11-21 47.849998 47.880001 47.02 47.029999 19011400
INTC 2018-11-23 46.689999 47.07 46.52 46.540001 8906900
INTC 2018-11-26 47.27 47.459999 46.700001 47.450001 20723000
INTC 2018-11-27 46.939999 48.220001 46.59 48.07 27621000
INTC 2018-11-28 47.939999 48.880001 47.650002 48.860001 28003200
INTC 2018-11-29 48.490002 48.560001 47.630001 47.700001 23592500
INTC 2018-11-30 47.950001 49.32 47.560001 49.310001 43313700
INTC 2018-12-03 50.0 50.5 49.529999 50.130001 30870400
INTC 2018-12-04 49.52 49.599998 47.68 47.75 35397700
INTC 2018-12-06 46.799999 48.389999 46.52 48.369999 31661700
INTC 2018-12-07 47.939999 48.060001 46.23 46.240002 34016400
INTC 2018-12-10 46.279999 47.459999 46.009998 47.209999 23289000
INTC 2018-12-11 47.900002 48.59 47.130001 47.380001 23851000
INTC 2018-12-12 48.580002 48.639999 47.41 47.830002 31305000
INTC 2018-12-13 48.259998 48.580002 47.860001 48.290001 19526000
INTC 2018-12-14 47.889999 48.759998 47.849998 47.860001 26372100
INTC 2018-12-17 47.860001 48.41 46.66 47.080002 26598700
INTC 2018-12-18 47.470001 48.450001 47.360001 47.740002 29014300
INTC 2018-12-19 47.490002 47.73 45.380001 45.57 39717600
INTC 2018-12-20 45.41 46.310001 45.009998 45.540001 37750900
INTC 2018-12-21 45.75 46.650002 44.799999 44.84 52768300
INTC 2018-12-24 44.630001 45.169998 43.540001 43.59 19241600
INTC 2018-12-26 44.0 46.200001 43.509998 46.189999 28677600
INTC 2018-12-27 45.619999 46.380001 44.669998 46.360001 29970700
INTC 2018-12-28 46.509998 47.740002 46.299999 46.75 24758700
INTC 2018-12-31 47.09 47.48 46.549999 46.93 20490400
INTC 2019-01-02 45.959999 47.470001 45.77 47.080002 18774600
INTC 2019-01-03 46.150002 46.279999 44.389999 44.490002 32267300
INTC 2019-01-04 45.84 47.57 45.540001 47.220001 35447300
INTC 2019-01-07 47.099998 48.0 46.75 47.439999 22736800
INTC 2019-01-08 47.799999 48.029999 46.779999 47.740002 22749200
INTC 2019-01-09 47.959999 48.57 47.779999 48.009998 22554500
INTC 2019-01-10 47.75 48.650002 47.41 48.560001 27202600
INTC 2019-01-11 48.099998 49.290001 48.049999 48.93 21751300
INTC 2019-01-14 48.459999 48.830002 48.299999 48.349998 19193900
INTC 2019-01-15 48.709999 49.130001 48.439999 48.599998 22480800
INTC 2019-01-16 48.599998 48.889999 48.080002 48.130001 19057700
INTC 2019-01-17 48.0 48.84 47.91 48.470001 17448700
INTC 2019-01-18 49.110001 49.380001 48.689999 49.189999 29874600
INTC 2019-01-22 48.959999 48.98 47.869999 48.27 25940700
INTC 2019-01-23 48.41 48.799999 47.52 47.939999 18960700
INTC 2019-01-24 48.700001 50.040001 48.599998 49.759998 50578300
INTC 2019-01-25 46.849998 47.43 45.75 47.040001 86455700
INTC 2019-01-28 46.130001 46.73 46.049999 46.709999 35928700
INTC 2019-01-29 46.779999 46.970001 46.330002 46.540001 20988300
INTC 2019-01-30 46.68 47.68 46.450001 47.540001 26931700
INTC 2019-01-31 46.700001 47.18 46.099998 47.119999 43051300
INTC 2019-02-01 47.060001 49.049999 47.009998 48.73 37442900
INTC 2019-02-04 48.619999 49.240002 48.240002 49.220001 20905000
INTC 2019-02-05 49.18 50.720001 49.18 50.009998 31641600
INTC 2019-02-06 49.950001 50.639999 49.82 49.900002 21647800
INTC 2019-02-07 49.5 49.849998 48.68 49.23 27825900
INTC 2019-02-08 48.77 49.02 48.009998 48.84 18851200
INTC 2019-02-11 49.02 49.32 48.580002 48.77 18004100
INTC 2019-02-12 49.360001 50.139999 49.27 50.009998 18050100
INTC 2019-02-13 50.130001 50.810001 50.0 50.470001 17712800
INTC 2019-02-14 50.41 51.040001 50.349998 50.810001 17545400
INTC 2019-02-15 51.25 51.669998 51.09 51.66 22520400
INTC 2019-02-19 51.349998 51.709999 51.34 51.400002 15611800
INTC 2019-02-20 51.630001 51.73 51.060001 51.389999 21607700
INTC 2019-02-21 51.32 51.84 51.209999 51.41 16162100
INTC 2019-02-22 52.700001 52.98 52.060001 52.490002 31934100
INTC 2019-02-25 53.060001 53.610001 52.860001 53.099998 20711800
INTC 2019-02-26 53.009998 53.369999 52.91 53.23 16082200
INTC 2019-02-27 52.759998 53.380001 52.509998 53.240002 17590300
INTC 2019-02-28 52.919998 53.18 52.810001 52.959999 18388800
INTC 2019-03-01 53.439999 53.68 52.889999 53.299999 18359300
INTC 2019-03-04 53.75 54.099998 53.209999 53.939999 21706100
INTC 2019-03-05 53.849998 53.990002 53.110001 53.68 21057700
INTC 2019-03-06 53.630001 53.650002 52.939999 52.950001 14740500
INTC 2019-03-07 52.77 52.990002 52.360001 52.599998 17803000
INTC 2019-03-08 51.970001 52.560001 51.700001 52.48 16793900
INTC 2019-03-11 52.880001 53.650002 52.57 53.349998 18963000
INTC 2019-03-12 53.34 53.959999 53.18 53.57 20782100
INTC 2019-03-13 54.0 54.57 53.650002 54.369999 25522300
INTC 2019-03-14 54.299999 54.450001 53.330002 53.439999 26647100
INTC 2019-03-15 53.68 54.689999 53.68 54.330002 46512500
INTC 2019-03-18 54.419998 54.509998 53.869999 54.099998 16274000
INTC 2019-03-19 54.470001 54.650002 54.0 54.169998 18274800
INTC 2019-03-20 54.060001 54.400002 53.610001 53.82 24325300
INTC 2019-03-21 53.919998 54.990002 53.84 54.639999 19127200
INTC 2019-03-22 54.400002 54.619999 53.209999 53.259998 21438400
INTC 2019-03-25 52.970001 53.549999 52.380001 52.779999 16971400
INTC 2019-03-26 53.32 53.77 53.040001 53.439999 17724300
INTC 2019-03-27 53.59 53.860001 52.939999 53.16 19656000
INTC 2019-03-28 53.25 53.439999 52.77 53.110001 13607900
INTC 2019-03-29 53.799999 54.040001 53.48 53.700001 18736100
INTC 2019-04-01 54.34 54.57 54.099998 54.509998 17830400
INTC 2019-04-02 54.529999 54.799999 54.23 54.360001 13704500
INTC 2019-04-03 55.029999 55.990002 54.889999 55.48 24552800
INTC 2019-04-04 55.27 56.139999 55.27 55.919998 16520500
INTC 2019-04-05 55.75 55.950001 54.869999 55.599998 19268400
INTC 2019-04-08 55.279999 55.740002 55.200001 55.68 11758800
INTC 2019-04-09 55.349998 55.43 54.900002 55.32 13339700
INTC 2019-04-10 55.32 55.860001 55.32 55.75 13084000
INTC 2019-04-11 55.759998 56.07 55.630001 55.799999 10845800
INTC 2019-04-12 56.209999 56.490002 55.84 56.419998 12910200
INTC 2019-04-15 56.459999 56.560001 55.919998 56.279999 11676900
INTC 2019-04-16 56.66 57.470001 56.07 56.709999 30301900
INTC 2019-04-17 58.439999 59.59 58.119999 58.560001 38788400
INTC 2019-04-18 58.709999 58.880001 58.119999 58.490002 20464200
INTC 2019-04-22 58.150002 58.830002 57.880001 58.82 12327500
INTC 2019-04-23 58.889999 58.98 58.5 58.779999 17739900
INTC 2019-04-24 58.52 59.290001 58.139999 58.720001 17723700
INTC 2019-04-25 58.299999 58.380001 57.23 57.610001 27949900
INTC 2019-04-26 52.740002 53.09 51.52 52.43 72364500
INTC 2019-04-29 52.169998 52.43 51.0 51.110001 42142300
INTC 2019-04-30 51.0 51.43 50.869999 51.040001 27130900
INTC 2019-05-01 51.099998 51.599998 50.740002 50.759998 20467600
INTC 2019-05-02 50.799999 51.330002 50.119999 50.549999 22655400
INTC 2019-05-03 51.080002 51.82 50.73 51.75 25656600
INTC 2019-05-06 50.25 51.279999 50.189999 51.220001 26245200
INTC 2019-05-07 50.599998 50.880001 49.93 50.48 29713400
INTC 2019-05-08 50.200001 50.790001 49.07 49.240002 36812400
INTC 2019-05-09 47.900002 48.290001 46.049999 46.619999 59642200
INTC 2019-05-10 46.439999 46.799999 45.099998 46.200001 42522800
INTC 2019-05-13 45.330002 45.639999 44.700001 44.759998 39091900
INTC 2019-05-14 45.18 45.490002 44.869999 45.169998 24706500
INTC 2019-05-15 44.919998 45.75 44.759998 45.619999 23407900
INTC 2019-05-16 45.470001 45.950001 45.419998 45.529999 19954700
INTC 2019-05-17 45.18 45.73 44.759998 44.889999 22500400
INTC 2019-05-20 44.0 44.52 43.450001 43.560001 28675000
INTC 2019-05-21 44.34 44.779999 44.18 44.459999 25543400
INTC 2019-05-22 44.150002 44.459999 43.849998 44.0 16932500
INTC 2019-05-23 43.369999 44.740002 42.860001 44.529999 35783900
INTC 2019-05-24 44.59 45.049999 44.490002 44.57 27168100
INTC 2019-05-28 44.66 44.689999 43.299999 43.57 34779900
INTC 2019-05-29 43.349998 44.529999 43.330002 44.23 28450300
INTC 2019-05-30 44.299999 45.029999 44.23 44.73 21618900
INTC 2019-05-31 44.18 44.970001 43.93 44.040001 25532500
INTC 2019-06-03 44.25 44.59 43.200001 43.459999 31155700
INTC 2019-06-04 44.16 44.860001 43.77 44.790001 28094900
INTC 2019-06-05 45.110001 45.18 44.189999 44.549999 20802000
INTC 2019-06-06 44.75 45.169998 44.509998 45.099998 19076200
INTC 2019-06-07 45.25 46.119999 45.099998 46.029999 24370300
INTC 2019-06-10 46.23 47.189999 46.200001 46.799999 20806100
INTC 2019-06-11 47.259998 47.32 46.52 46.849998 18415500
INTC 2019-06-12 46.669998 46.669998 46.25 46.32 15900600
INTC 2019-06-13 46.599998 46.959999 46.529999 46.700001 12267600
INTC 2019-06-14 45.830002 46.419998 45.549999 46.189999 15381100
INTC 2019-06-17 46.139999 46.529999 45.799999 46.130001 12643300
INTC 2019-06-18 46.75 48.0 46.599998 47.369999 25732300
INTC 2019-06-19 47.48 47.580002 47.0 47.07 17436400
INTC 2019-06-20 47.869999 48.049999 46.869999 47.189999 20126800
INTC 2019-06-21 46.950001 47.73 46.799999 47.459999 31096300
INTC 2019-06-24 47.400002 47.849998 47.169998 47.630001 14479900
INTC 2019-06-25 47.560001 47.68 46.799999 46.849998 16665600
INTC 2019-06-26 47.650002 48.48 47.560001 48.189999 21886300
INTC 2019-06-27 48.150002 48.419998 47.240002 47.459999 23062900
INTC 2019-06-28 47.77 48.200001 47.68 47.869999 26646200
INTC 2019-07-01 49.290001 49.450001 47.75 48.049999 27423300
INTC 2019-07-02 47.91 48.220001 47.689999 48.119999 15381600
INTC 2019-07-03 48.18 48.560001 48.0 48.52 10739100
INTC 2019-07-05 48.029999 48.18 47.439999 48.080002 14339200
INTC 2019-07-08 47.619999 47.950001 47.07 47.82 16564300
INTC 2019-07-09 47.360001 47.799999 47.130001 47.75 17853200
INTC 2019-07-10 47.919998 48.610001 47.900002 48.209999 16032300
INTC 2019-07-11 48.560001 48.779999 48.310001 48.599998 16615100
INTC 2019-07-12 49.0 49.93 48.810001 49.919998 20148700
INTC 2019-07-15 50.0 50.25 49.77 50.119999 14345100
INTC 2019-07-16 49.91 50.0 48.959999 49.169998 17131400
INTC 2019-07-17 49.5 49.700001 49.240002 49.389999 11928600
INTC 2019-07-18 49.279999 49.990002 48.889999 49.939999 15671600
INTC 2019-07-19 49.959999 50.66 49.91 50.27 29141100
INTC 2019-07-22 50.009998 51.52 49.889999 51.349998 21688000
INTC 2019-07-23 52.0 52.0 51.299999 51.75 18413500
INTC 2019-07-24 51.98 52.970001 51.799999 52.919998 20896400
INTC 2019-07-25 52.509998 52.599998 51.880001 52.16 27765400
INTC 2019-07-26 52.689999 53.5 51.529999 51.59 36401500
INTC 2019-07-29 51.529999 52.560001 50.779999 52.509998 21897500
INTC 2019-07-30 51.709999 52.310001 51.560001 51.700001 16487700
INTC 2019-07-31 51.509998 51.720001 50.049999 50.549999 24169800
INTC 2019-08-01 50.52 51.889999 49.470001 49.5 34020800
INTC 2019-08-02 49.09 49.360001 48.5 48.68 27881600
INTC 2019-08-05 47.759998 47.959999 46.57 46.970001 38936600
INTC 2019-08-06 47.150002 47.560001 46.77 46.959999 26119600
INTC 2019-08-07 46.299999 46.880001 45.970001 46.73 29440400
INTC 2019-08-08 46.16 47.369999 45.91 47.169998 30643700
INTC 2019-08-09 46.939999 47.0 45.779999 45.98 24975500
INTC 2019-08-12 45.759998 46.07 45.439999 45.599998 18494300
INTC 2019-08-13 45.490002 47.049999 45.360001 46.84 28959500
INTC 2019-08-14 46.060001 46.630001 45.650002 45.869999 25650200
INTC 2019-08-15 46.099998 46.18 45.439999 45.700001 21896000
INTC 2019-08-16 46.34 46.68 46.060001 46.5 22701800
INTC 2019-08-19 47.459999 47.599998 47.040001 47.23 21403600
INTC 2019-08-20 47.029999 47.119999 46.459999 46.599998 23113300
INTC 2019-08-21 47.110001 47.290001 46.889999 47.150002 15915000
INTC 2019-08-22 47.279999 47.43 46.689999 46.779999 19783000
INTC 2019-08-23 46.349998 46.630001 44.799999 44.959999 32814000
INTC 2019-08-26 45.82 45.82 45.25 45.560001 22080500
INTC 2019-08-27 45.869999 46.119999 45.5 45.790001 16925500
INTC 2019-08-28 45.700001 45.91 45.369999 45.790001 14888800
INTC 2019-08-29 46.459999 47.220001 46.400002 46.869999 17803800
INTC 2019-08-30 47.240002 47.790001 47.16 47.41 16922600
INTC 2019-09-03 47.119999 47.220001 46.5 46.98 15003800
INTC 2019-09-04 47.560001 48.950001 47.540001 48.919998 23450700
INTC 2019-09-05 49.93 51.169998 49.869999 50.099998 30014200
INTC 2019-09-06 50.25 50.990002 50.07 50.919998 17067900
INTC 2019-09-09 51.060001 52.029999 51.02 51.59 20749700
INTC 2019-09-10 51.330002 51.84 50.830002 51.82 18532000
INTC 2019-09-11 51.599998 52.790001 51.380001 52.790001 18968900
INTC 2019-09-12 53.0 53.330002 52.07 53.009998 23308700
INTC 2019-09-13 52.759998 53.0 52.23 52.540001 18010800
INTC 2019-09-16 51.900002 52.290001 51.700001 52.200001 13354600
INTC 2019-09-17 52.049999 52.139999 51.349998 51.950001 19641100
INTC 2019-09-18 52.130001 52.130001 51.16 51.740002 14906800
INTC 2019-09-19 51.700001 51.990002 51.5 51.57 11428400
INTC 2019-09-20 51.599998 51.880001 50.560001 50.720001 37067900
INTC 2019-09-23 50.830002 51.23 50.389999 50.900002 18916600
INTC 2019-09-24 51.099998 51.18 49.639999 49.82 28197400
INTC 2019-09-25 49.75 51.209999 49.419998 51.02 19486700
INTC 2019-09-26 50.98 51.150002 50.34 50.919998 11351800
INTC 2019-09-27 50.630001 51.220001 50.34 50.779999 14845700
INTC 2019-09-30 51.189999 51.599998 50.939999 51.529999 13652100
INTC 2019-10-01 51.970001 52.240002 50.43 50.759998 18413100
INTC 2019-10-02 50.310001 50.369999 48.98 49.389999 20078700
INTC 2019-10-03 49.5 50.07 48.529999 50.029999 16320100
INTC 2019-10-04 50.349998 50.970001 50.029999 50.919998 12644900
INTC 2019-10-07 50.700001 51.23 50.560001 50.619999 12081400
INTC 2019-10-08 50.16 50.48 49.610001 49.73 17409100
INTC 2019-10-09 50.470001 50.790001 50.150002 50.48 11834900
INTC 2019-10-10 50.41 51.779999 50.400002 51.110001 13907900
INTC 2019-10-11 52.0 52.790001 51.82 52.09 24072500
INTC 2019-10-14 51.900002 51.950001 51.439999 51.639999 15016800
INTC 2019-10-15 51.93 53.07 51.830002 52.650002 18878100
INTC 2019-10-16 52.349998 52.560001 52.119999 52.450001 14769300
INTC 2019-10-17 52.639999 52.84 51.380001 51.860001 16533900
INTC 2019-10-18 51.75 51.82 51.029999 51.360001 16974100
INTC 2019-10-21 51.52 52.169998 51.34 52.130001 12189000
INTC 2019-10-22 51.900002 52.32 51.889999 52.009998 13114300
INTC 2019-10-23 51.369999 51.959999 51.200001 51.720001 15887500
INTC 2019-10-24 52.09 52.43 51.43 52.23 23413000
INTC 2019-10-25 54.189999 56.610001 53.919998 56.459999 59767700
INTC 2019-10-28 56.380001 56.810001 56.060001 56.759998 32307500
INTC 2019-10-29 56.369999 57.240002 56.240002 56.34 18155800
INTC 2019-10-30 56.32 56.630001 55.619999 56.599998 15248000
INTC 2019-10-31 56.330002 56.599998 55.619999 56.529999 19249700
INTC 2019-11-01 55.939999 56.650002 55.619999 56.509998 17953500
INTC 2019-11-04 56.93 57.799999 56.849998 57.610001 19068000
INTC 2019-11-05 57.470001 58.349998 57.209999 57.549999 20865400
INTC 2019-11-06 57.490002 57.709999 56.98 57.599998 17721000
INTC 2019-11-07 58.0 58.549999 57.860001 58.049999 16962800
INTC 2019-11-08 57.849998 58.299999 57.310001 58.27 11888900
INTC 2019-11-11 57.970001 58.5 57.900002 58.349998 11228900
INTC 2019-11-12 58.400002 58.799999 58.029999 58.200001 11952500
INTC 2019-11-13 57.869999 57.970001 57.349998 57.889999 15332700
INTC 2019-11-14 57.610001 58.040001 57.57 57.810001 12119000
INTC 2019-11-15 58.169998 58.700001 57.619999 57.959999 16112100
INTC 2019-11-18 57.700001 58.48 57.57 58.25 16097500
INTC 2019-11-19 58.48 58.650002 57.75 58.349998 17061900
INTC 2019-11-20 58.259998 58.360001 57.369999 57.900002 18542300
INTC 2019-11-21 57.490002 58.299999 57.41 58.220001 16139000
INTC 2019-11-22 58.34 58.650002 57.490002 57.610001 15690200
INTC 2019-11-25 58.0 58.84 58.0 58.810001 15011700
INTC 2019-11-26 58.950001 59.130001 58.450001 58.900002 22338700
INTC 2019-11-27 58.529999 58.59 57.91 58.509998 18184200
INTC 2019-11-29 58.150002 58.299999 57.790001 58.049999 9481100
INTC 2019-12-02 58.549999 58.689999 57.470001 57.66 19154500
INTC 2019-12-03 56.860001 56.860001 55.75 56.07 25737400
INTC 2019-12-04 56.66 56.66 55.860001 56.02 18881400
INTC 2019-12-05 56.41 56.41 55.759998 56.080002 17673700
INTC 2019-12-06 56.66 56.990002 56.419998 56.810001 16476800
INTC 2019-12-09 56.540001 56.959999 56.5 56.529999 14298600
INTC 2019-12-10 56.709999 56.830002 56.439999 56.59 16157900
INTC 2019-12-11 56.91 57.169998 56.580002 57.07 20051100
INTC 2019-12-12 56.75 58.049999 56.610001 57.549999 27883300
INTC 2019-12-13 57.549999 58.34 57.380001 57.790001 22795200
INTC 2019-12-16 58.209999 58.57 57.650002 57.700001 19131200
INTC 2019-12-17 58.0 58.099998 57.130001 57.299999 21653100
INTC 2019-12-18 57.389999 57.459999 56.939999 57.169998 28261000
INTC 2019-12-19 57.169998 57.990002 56.970001 57.959999 18865100
INTC 2019-12-20 58.32 59.049999 57.889999 58.950001 49953000
INTC 2019-12-23 59.060001 59.779999 59.040001 59.23 23593000
INTC 2019-12-24 59.25 59.48 59.16 59.41 6313200
INTC 2019-12-26 59.41 59.849998 59.349998 59.82 11480300
INTC 2019-12-27 59.91 60.48 59.900002 60.080002 14085800
INTC 2019-12-30 59.990002 60.049999 59.380001 59.619999 12750500
INTC 2019-12-31 59.619999 59.93 59.360001 59.849998 14432900
INTC 2020-01-02 60.240002 60.970001 60.220001 60.84 18056000
INTC 2020-01-03 59.810001 60.700001 59.810001 60.099998 15293900
INTC 2020-01-06 59.59 60.200001 59.330002 59.93 17755200
INTC 2020-01-07 59.779999 59.799999 58.889999 58.93 21876100
INTC 2020-01-08 58.889999 59.32 58.52 58.970001 23133500
INTC 2020-01-09 59.049999 59.509998 58.830002 59.299999 18813300
INTC 2020-01-10 59.57 60.080002 58.869999 58.939999 15200600
INTC 2020-01-13 59.169998 59.779999 59.080002 59.59 16453300
INTC 2020-01-14 59.490002 59.740002 59.189999 59.43 17051200
INTC 2020-01-15 59.299999 59.650002 58.75 58.939999 18498800
INTC 2020-01-16 59.259998 59.84 59.07 59.66 21365500
INTC 2020-01-17 59.98 60.0 59.240002 59.599998 21803400
INTC 2020-01-21 59.810001 61.25 59.790001 60.549999 28358500
INTC 2020-01-22 61.040001 62.849998 60.970001 62.73 29475100
INTC 2020-01-23 62.860001 63.709999 62.810001 63.32 42778700
INTC 2020-01-24 66.57 69.290001 66.459999 68.470001 84711000
INTC 2020-01-27 66.720001 67.419998 65.599998 65.690002 30764000
INTC 2020-01-28 66.5 67.580002 65.940002 67.309998 30915400
INTC 2020-01-29 67.629997 68.059998 66.169998 66.330002 18055800
INTC 2020-01-30 65.639999 66.5 64.93 66.470001 18522400
INTC 2020-01-31 65.800003 65.980003 63.669998 63.93 25268400
INTC 2020-02-03 64.459999 65.040001 64.300003 64.419998 16646600
INTC 2020-02-04 65.769997 66.059998 64.919998 65.459999 20970800
INTC 2020-02-05 66.690002 67.599998 66.129997 67.339996 23401400
INTC 2020-02-06 67.300003 67.400002 66.769997 67.089996 17408000
INTC 2020-02-07 66.860001 67.300003 66.010002 66.019997 18134600
INTC 2020-02-10 65.559998 66.400002 65.440002 66.389999 22299300
INTC 2020-02-11 66.830002 67.709999 66.57 67.410004 17975600
INTC 2020-02-12 67.599998 68.089996 67.309998 67.459999 15586600
INTC 2020-02-13 66.989998 67.650002 66.739998 67.440002 11602700
INTC 2020-02-14 67.519997 67.860001 66.82 67.269997 13405500
INTC 2020-02-18 66.660004 66.690002 65.879997 66.139999 12758400
INTC 2020-02-19 66.389999 67.199997 66.18 67.110001 13551200
INTC 2020-02-20 67.040001 67.290001 64.559998 65.449997 26452600
INTC 2020-02-21 65.18 65.25 64.040001 64.339996 20775900
INTC 2020-02-24 61.610001 62.77 61.32 61.759998 26903100
INTC 2020-02-25 61.990002 62.279999 59.459999 59.73 34495700
INTC 2020-02-26 60.110001 60.82 59.27 59.650002 26190100
INTC 2020-02-27 57.93 58.509998 55.799999 55.830002 42226900
INTC 2020-02-28 54.299999 56.380001 53.599998 55.52 60721700
INTC 2020-03-02 55.790001 58.220001 54.52 58.18 43140300
INTC 2020-03-03 58.029999 59.02 55.400002 55.970001 49740300
INTC 2020-03-04 57.009998 58.709999 56.16 58.68 29223100
INTC 2020-03-05 57.060001 58.66 56.610001 56.959999 29099200
INTC 2020-03-06 55.18 56.009998 54.540001 55.77 36259200
INTC 2020-03-09 51.919998 52.709999 50.0 50.849998 56197000
INTC 2020-03-10 52.759998 54.0 50.43 53.98 36569000
INTC 2020-03-11 52.389999 53.540001 51.009998 51.66 38563500
INTC 2020-03-12 47.990002 50.09 45.369999 45.540001 50661700
INTC 2020-03-13 48.259998 55.0 47.740002 54.43 48805100
INTC 2020-03-16 47.509998 52.25 43.630001 44.610001 53878900
INTC 2020-03-17 45.759998 51.630001 45.200001 50.080002 52085200
INTC 2020-03-18 46.709999 50.049999 45.200001 47.610001 49309900
INTC 2020-03-19 47.84 49.23 45.16 45.939999 44538000
INTC 2020-03-20 46.509998 49.419998 45.470001 45.830002 52344000
INTC 2020-03-23 46.02 50.490002 45.91 49.580002 46698500
INTC 2020-03-24 53.139999 54.639999 51.349998 52.400002 50019800
INTC 2020-03-25 52.48 53.790001 49.91 51.259998 41106100
INTC 2020-03-26 51.740002 55.950001 51.66 55.540001 41459800
INTC 2020-03-27 53.419998 54.639999 52.07 52.369999 31633500
INTC 2020-03-30 52.990002 56.099998 52.830002 55.490002 31628600
INTC 2020-03-31 55.060001 55.799999 53.220001 54.119999 48074700
INTC 2020-04-01 52.5 54.689999 51.43 51.880001 29586600
INTC 2020-04-02 51.290001 54.560001 51.220001 54.349998 27810000
INTC 2020-04-03 53.849998 55.130001 52.73 54.130001 23906100
INTC 2020-04-06 56.630001 58.77 56.119999 58.43 32323400
INTC 2020-04-07 59.939999 61.490002 58.209999 58.400002 41410000
INTC 2020-04-08 58.990002 59.509998 57.91 58.98 26719500
INTC 2020-04-09 59.360001 59.720001 56.060001 57.139999 40499700
INTC 2020-04-13 56.57 58.77 56.57 58.700001 23251900
INTC 2020-04-14 60.040001 60.900002 59.509998 60.66 25674000
INTC 2020-04-15 59.740002 59.830002 58.389999 58.869999 22841600
INTC 2020-04-16 59.610001 60.959999 58.810001 60.790001 24433500
INTC 2020-04-17 62.02 62.130001 59.830002 60.360001 27385600
INTC 2020-04-20 59.279999 60.040001 58.889999 59.18 26420300
INTC 2020-04-21 58.110001 58.599998 55.93 56.360001 25248000
INTC 2020-04-22 58.27 60.5 57.810001 60.099998 23350400
INTC 2020-04-23 59.669998 60.099998 58.810001 59.040001 35092000
INTC 2020-04-24 56.200001 59.400002 56.099998 59.259998 50187000
INTC 2020-04-27 59.720001 59.830002 58.389999 59.470001 25902200
INTC 2020-04-28 59.990002 60.220001 58.259998 58.75 28784700
INTC 2020-04-29 59.439999 62.029999 59.32 61.799999 30451500
INTC 2020-04-30 61.369999 61.540001 59.75 59.98 26279900
INTC 2020-05-01 58.830002 59.32 57.310001 57.470001 21194800
INTC 2020-05-04 57.119999 58.07 56.310001 57.990002 18957200
INTC 2020-05-05 58.790001 59.299999 58.349998 58.75 17252100
INTC 2020-05-06 59.040001 59.950001 58.939999 59.18 17848700
INTC 2020-05-07 59.93 60.099998 58.919998 59.169998 14733500
INTC 2020-05-08 59.669998 59.779999 59.049999 59.669998 20384500
INTC 2020-05-11 59.740002 60.84 59.709999 60.130001 18684400
INTC 2020-05-12 60.220001 60.639999 58.259998 58.389999 16754900
INTC 2020-05-13 58.450001 59.23 56.900002 57.740002 21065000
INTC 2020-05-14 57.32 59.150002 56.099998 59.080002 21569400
INTC 2020-05-15 57.400002 58.369999 56.959999 58.279999 21373300
INTC 2020-05-18 59.740002 60.279999 59.360001 59.919998 20428700
INTC 2020-05-19 60.130001 61.77 59.849998 60.290001 21865000
INTC 2020-05-20 61.16 63.490002 61.02 63.099998 30584000
INTC 2020-05-21 63.099998 63.799999 61.82 61.98 20987700
INTC 2020-05-22 61.98 62.32 61.419998 62.259998 14103000
INTC 2020-05-26 63.68 64.139999 62.119999 62.34 20933600
INTC 2020-05-27 62.32 63.59 61.07 63.560001 19886300
INTC 2020-05-28 63.0 63.450001 61.490002 61.700001 17253500
INTC 2020-05-29 61.900002 63.66 61.619999 62.93 33393900
INTC 2020-06-01 62.490002 62.66 61.66 61.860001 14317700
INTC 2020-06-02 61.700001 62.169998 60.830002 62.119999 20702400
INTC 2020-06-03 62.450001 62.540001 61.529999 61.93 16737300
INTC 2020-06-04 61.740002 63.470001 61.34 62.970001 22010100
INTC 2020-06-05 63.360001 65.110001 63.16 64.339996 26813100
INTC 2020-06-08 63.970001 64.150002 62.939999 63.669998 21546200
INTC 2020-06-09 62.990002 63.709999 62.900002 63.040001 23594100
INTC 2020-06-10 62.790001 64.290001 62.75 63.869999 21367800
INTC 2020-06-11 63.07 63.299999 59.52 59.700001 26998200
INTC 2020-06-12 60.110001 60.959999 58.119999 59.330002 30419800
INTC 2020-06-15 59.330002 60.360001 58.580002 60.099998 29651700
INTC 2020-06-16 61.490002 61.650002 59.490002 60.400002 23226600
INTC 2020-06-17 60.740002 61.279999 60.060001 60.490002 20454800
INTC 2020-06-18 60.349998 60.509998 59.32 60.080002 24899700
INTC 2020-06-19 60.650002 60.889999 59.099998 59.619999 60336100
INTC 2020-06-22 59.73 60.549999 58.830002 60.09 22846000
INTC 2020-06-23 60.189999 60.470001 59.860001 59.919998 22809600
INTC 2020-06-24 59.639999 59.810001 58.669998 59.09 27764500
INTC 2020-06-25 58.98 59.09 57.48 58.509998 21906900
INTC 2020-06-26 58.490002 58.73 57.07 57.5 38477500
INTC 2020-06-29 57.470001 58.349998 56.759998 58.27 22150300
INTC 2020-06-30 58.709999 59.98 58.540001 59.830002 31542100
INTC 2020-07-01 59.91 60.029999 58.759998 58.810001 14748100
INTC 2020-07-02 59.189999 59.810001 58.970001 59.130001 15578600
INTC 2020-07-06 58.720001 59.619999 58.599998 59.540001 20536700
INTC 2020-07-07 59.07 59.57 58.139999 58.310001 15996500
INTC 2020-07-08 58.450001 58.700001 57.93 58.610001 13277900
INTC 2020-07-09 58.200001 58.75 57.700001 58.419998 20683700
INTC 2020-07-10 57.950001 59.689999 57.830002 59.529999 17742300
INTC 2020-07-13 59.84 60.619999 58.389999 58.580002 19082900
INTC 2020-07-14 57.869999 59.25 57.349998 58.98 24190900
INTC 2020-07-15 59.029999 59.34 58.419998 59.029999 19986300
INTC 2020-07-16 58.540001 59.360001 58.400002 59.139999 12425900
INTC 2020-07-17 59.419998 60.459999 59.279999 60.0 16322800
INTC 2020-07-20 60.080002 61.380001 59.34 61.150002 16868700
INTC 2020-07-21 61.52 61.93 60.439999 60.700001 19803700
INTC 2020-07-22 61.310001 61.77 60.619999 61.049999 18959900
INTC 2020-07-23 61.259998 61.740002 59.98 60.400002 43518600
INTC 2020-07-24 52.150002 52.18 49.5 50.59 182269900
INTC 2020-07-27 51.029999 51.139999 49.470001 49.57 107526500
INTC 2020-07-28 49.48 50.23 49.139999 49.240002 62362600
INTC 2020-07-29 49.490002 49.5 47.900002 48.07 60500800
INTC 2020-07-30 47.830002 48.5 47.59 47.990002 39735200
INTC 2020-07-31 48.130001 48.32 46.970001 47.73 46536000
INTC 2020-08-03 48.27 48.630001 47.740002 48.299999 31767100
INTC 2020-08-04 48.599998 49.139999 48.5 49.130001 29045800
INTC 2020-08-05 49.720001 49.720001 48.66 48.919998 29438600
INTC 2020-08-06 48.790001 48.82 48.099998 48.57 23795500
INTC 2020-08-07 48.529999 48.650002 47.700001 48.029999 36765200
INTC 2020-08-10 48.200001 49.389999 48.060001 49.220001 37442600
INTC 2020-08-11 49.630001 49.73 48.060001 48.189999 35348100
INTC 2020-08-12 48.669998 49.259998 48.240002 49.189999 30659800
INTC 2020-08-13 49.259998 49.330002 48.389999 48.560001 24774500
INTC 2020-08-14 48.73 49.209999 48.650002 48.889999 22321200
INTC 2020-08-17 49.110001 49.310001 48.73 48.93 20018300
INTC 2020-08-18 49.259998 49.57 48.619999 48.650002 19251400
INTC 2020-08-19 48.790001 48.98 48.25 48.330002 27775000
INTC 2020-08-20 49.810001 50.200001 49.0 49.169998 55081300
INTC 2020-08-21 49.02 49.310001 48.650002 49.279999 34621500
INTC 2020-08-24 49.259998 49.400002 48.82 49.139999 36295300
INTC 2020-08-25 49.349998 49.880001 49.209999 49.43 38384300
INTC 2020-08-26 49.389999 49.669998 49.23 49.549999 28616600
INTC 2020-08-27 49.790001 49.93 49.169998 49.400002 24420600
INTC 2020-08-28 49.57 50.799999 49.459999 50.43 35384700
INTC 2020-08-31 51.0 51.5 50.32 50.950001 46114100
INTC 2020-09-01 50.91 51.0 50.220001 50.790001 30472800
INTC 2020-09-02 51.209999 52.68 51.09 52.25 53000700
INTC 2020-09-03 52.5 52.619999 50.139999 50.389999 47394300
INTC 2020-09-04 50.529999 51.23 49.490002 50.080002 43318400
INTC 2020-09-08 49.259998 49.900002 48.849998 48.91 39752700
INTC 2020-09-09 49.529999 49.970001 49.040001 49.619999 33437300
INTC 2020-09-10 50.0 50.09 48.709999 48.959999 32649100
INTC 2020-09-11 49.259998 50.049999 48.950001 49.279999 29333600
INTC 2020-09-14 48.849998 49.720001 48.849998 49.41 27212500
INTC 2020-09-15 49.790001 50.599998 49.73 50.0 27598300
INTC 2020-09-16 50.509998 51.029999 50.169998 50.369999 26531400
INTC 2020-09-17 49.369999 50.490002 49.299999 50.32 26959900
INTC 2020-09-18 50.330002 50.5 49.040001 49.889999 50123500
INTC 2020-09-21 49.389999 49.75 48.830002 49.720001 27377100
INTC 2020-09-22 49.889999 50.209999 49.470001 49.950001 22290900
INTC 2020-09-23 49.830002 50.150002 48.66 48.82 30078800
INTC 2020-09-24 48.529999 49.639999 48.419998 49.16 29343400
INTC 2020-09-25 48.959999 50.279999 48.75 49.939999 26633400
INTC 2020-09-28 50.509998 51.459999 50.16 51.43 29652200
INTC 2020-09-29 51.310001 51.740002 50.950001 51.189999 19558200
INTC 2020-09-30 51.240002 52.380001 51.150002 51.779999 27711300
INTC 2020-10-01 52.400002 52.720001 51.990002 52.240002 22127600
INTC 2020-10-02 51.5 51.98 50.990002 51.009998 25811800
INTC 2020-10-05 51.299999 51.810001 51.27 51.689999 20883200
INTC 2020-10-06 51.709999 52.700001 51.23 51.369999 25642800
INTC 2020-10-07 51.849998 52.900002 51.790001 52.669998 21978700
INTC 2020-10-08 52.91 53.580002 52.669998 53.369999 22369500
INTC 2020-10-09 53.549999 53.849998 52.669998 52.82 24343900
INTC 2020-10-12 53.549999 54.200001 53.209999 53.880001 27303500
INTC 2020-10-13 54.27 54.290001 53.619999 53.830002 20005800
INTC 2020-10-14 54.009998 54.400002 53.509998 53.549999 21874200
INTC 2020-10-15 52.75 53.98 52.619999 53.849998 18272900
INTC 2020-10-16 53.900002 54.700001 53.900002 54.16 23414400
INTC 2020-10-19 54.470001 56.23 53.84 54.580002 43537200
INTC 2020-10-20 54.599998 54.700001 53.27 53.43 27224900
INTC 2020-10-21 53.139999 54.07 52.82 53.5 21866000
INTC 2020-10-22 53.119999 54.220001 53.07 53.900002 41522700
INTC 2020-10-23 48.349998 48.669998 47.66 48.200001 97322500
INTC 2020-10-26 47.849998 47.860001 46.25 46.720001 54161300
INTC 2020-10-27 45.98 46.41 45.360001 45.639999 50130500
INTC 2020-10-28 44.889999 45.290001 44.200001 44.25 45066000
INTC 2020-10-29 44.240002 44.470001 43.919998 44.110001 36796800
INTC 2020-10-30 44.099998 44.799999 43.610001 44.279999 46781300
INTC 2020-11-02 44.959999 45.060001 44.240002 44.459999 33856700
INTC 2020-11-03 44.73 45.459999 44.700001 44.849998 34349500
INTC 2020-11-04 45.110001 46.150002 44.779999 45.700001 34748200
INTC 2020-11-05 46.150002 46.380001 45.529999 45.68 31103200
INTC 2020-11-06 45.540001 45.799999 44.900002 45.389999 36233700
INTC 2020-11-09 46.639999 47.349998 45.540001 45.599998 48481700
INTC 2020-11-10 45.400002 46.48 45.25 45.439999 39224500
INTC 2020-11-11 45.900002 46.459999 45.860001 46.349998 31496900
INTC 2020-11-12 46.130001 46.189999 44.549999 44.950001 42881300
INTC 2020-11-13 44.990002 45.580002 44.970001 45.459999 30884700
INTC 2020-11-16 46.040001 46.75 45.790001 46.189999 36306300
INTC 2020-11-17 45.75 46.119999 45.41 45.529999 31118000
INTC 2020-11-18 45.549999 45.689999 45.040001 45.060001 32817900
INTC 2020-11-19 44.919998 45.669998 44.700001 45.619999 29469100
INTC 2020-11-20 45.66 45.880001 45.330002 45.389999 24199300
INTC 2020-11-23 45.48 46.209999 45.450001 46.060001 35489600
INTC 2020-11-24 46.290001 47.299999 46.009998 47.009998 33901200
INTC 2020-11-25 47.029999 47.18 46.57 47.049999 28126900
INTC 2020-11-27 47.360001 48.099998 47.360001 47.450001 15921400
INTC 2020-11-30 47.419998 48.5 47.27 48.349998 46332700
INTC 2020-12-01 48.75 50.23 48.709999 49.560001 57768000
INTC 2020-12-02 49.220001 50.060001 49.18 49.900002 33753500
INTC 2020-12-03 49.919998 51.110001 49.779999 50.990002 50261200
INTC 2020-12-04 51.060001 52.650002 51.0 51.990002 39767700
INTC 2020-12-07 51.0 51.290001 49.560001 50.200001 51040300
INTC 2020-12-08 49.830002 50.720001 49.810001 50.689999 28956500
INTC 2020-12-09 50.279999 50.84 49.73 50.07 34068400
INTC 2020-12-10 49.66 50.720001 49.59 50.259998 33706000
INTC 2020-12-11 50.139999 50.139999 49.119999 49.73 29398800
INTC 2020-12-14 49.82 51.34 49.740002 50.470001 33436400
INTC 2020-12-15 50.98 51.009998 50.209999 50.669998 25465600
INTC 2020-12-16 50.709999 51.459999 50.68 51.119999 28351000
INTC 2020-12-17 51.150002 51.32 50.220001 50.650002 26399000
INTC 2020-12-18 50.57 50.68 47.110001 47.459999 119298400
INTC 2020-12-21 46.32 46.450001 45.240002 46.360001 53775700
INTC 2020-12-22 46.25 46.34 45.77 46.169998 32171200
INTC 2020-12-23 46.169998 47.029999 46.07 46.57 22564200
INTC 2020-12-24 46.599998 47.09 46.34 47.07 11865600
INTC 2020-12-28 47.189999 47.639999 46.860001 47.07 21269200
INTC 2020-12-29 47.220001 50.669998 46.490002 49.389999 84531400
INTC 2020-12-30 49.110001 49.189999 48.560001 48.75 37385400
INTC 2020-12-31 48.75 50.189999 48.720001 49.82 28576800
INTC 2021-01-04 49.889999 51.389999 49.400002 49.669998 46102500
INTC 2021-01-05 49.450001 50.830002 49.330002 50.610001 24866600
INTC 2021-01-06 50.439999 52.150002 50.200001 51.099998 36809600
INTC 2021-01-07 51.490002 52.689999 51.299999 52.189999 32092300
INTC 2021-01-08 52.450001 52.529999 51.27 51.650002 34625400
INTC 2021-01-11 51.290001 52.240002 51.25 51.540001 32925000
INTC 2021-01-12 51.900002 53.849998 51.560001 53.240002 39883900
INTC 2021-01-13 59.5 60.25 56.900002 56.950001 124070700
INTC 2021-01-14 58.450001 60.139999 57.84 59.25 74680900
INTC 2021-01-15 58.849998 59.650002 57.5 57.580002 50265400
INTC 2021-01-19 57.939999 58.34 57.099998 57.990002 35647100
INTC 2021-01-20 58.240002 59.220001 58.09 58.669998 28701300
INTC 2021-01-21 59.040001 63.950001 58.220001 62.459999 86519500
INTC 2021-01-22 58.849998 59.619999 56.650002 56.66 85729300
INTC 2021-01-25 56.380001 56.5 54.060001 55.439999 61968500
INTC 2021-01-26 55.279999 56.200001 54.849998 55.209999 31485900
INTC 2021-01-27 54.610001 54.849998 53.299999 53.59 49722900
INTC 2021-01-28 54.790001 57.400002 54.700001 56.07 49202600
INTC 2021-01-29 55.98 57.16 55.360001 55.509998 37256200
INTC 2021-02-01 55.950001 57.389999 55.709999 56.689999 26926600
INTC 2021-02-02 57.189999 58.279999 56.880001 58.0 23580900
INTC 2021-02-03 57.889999 58.330002 57.380001 57.68 21893200
INTC 2021-02-04 57.610001 58.880001 57.189999 58.790001 29853800
INTC 2021-02-05 59.0 59.080002 58.119999 58.18 23432600
INTC 2021-02-08 58.380001 59.220001 57.950001 59.16 34358300
INTC 2021-02-09 58.77 59.310001 57.939999 58.779999 28754100
INTC 2021-02-10 59.299999 59.419998 58.119999 58.860001 16325100
INTC 2021-02-11 59.099998 60.990002 58.860001 60.66 27539100
INTC 2021-02-12 60.599998 62.509998 60.43 61.810001 26214200
INTC 2021-02-16 62.0 62.869999 61.700001 62.470001 26326300
INTC 2021-02-17 61.490002 62.189999 61.209999 61.849998 21055400
INTC 2021-02-18 60.650002 61.98 60.639999 61.610001 17846100
INTC 2021-02-19 61.91 63.259998 61.849998 63.009998 28290100
INTC 2021-02-22 61.880001 62.700001 60.66 60.709999 32288200
INTC 2021-02-23 60.48 61.5 59.169998 61.119999 27374600
INTC 2021-02-24 60.529999 63.279999 60.380001 63.189999 24669900
INTC 2021-02-25 62.41 63.540001 60.130001 60.400002 36394000
INTC 2021-02-26 60.889999 61.689999 59.68 60.779999 38216800
INTC 2021-03-01 61.720001 63.080002 61.650002 62.880001 28495400
INTC 2021-03-02 62.799999 63.139999 61.110001 61.240002 23320000
INTC 2021-03-03 60.639999 61.52 59.700001 59.900002 28740400
INTC 2021-03-04 59.830002 60.240002 57.91 58.330002 40210400
INTC 2021-03-05 59.259998 61.18 58.509998 60.740002 39511700
INTC 2021-03-08 60.470001 61.700001 59.720001 59.849998 33112400
INTC 2021-03-09 61.18 63.169998 60.84 62.669998 36387500
INTC 2021-03-10 63.220001 64.120003 62.130001 62.25 27160300
INTC 2021-03-11 62.939999 64.089996 62.389999 63.310001 30701800
INTC 2021-03-12 62.650002 63.299999 62.240002 62.900002 20173000
INTC 2021-03-15 63.610001 63.880001 62.48 63.790001 21247400
INTC 2021-03-16 64.150002 65.730003 64.080002 64.779999 30186600
INTC 2021-03-17 64.220001 66.290001 63.709999 65.779999 32394700
INTC 2021-03-18 65.629997 65.699997 63.650002 63.73 30094200
INTC 2021-03-19 63.18 64.989998 62.919998 63.759998 54951700
INTC 2021-03-22 64.82 66.379997 64.559998 65.629997 34380100
INTC 2021-03-23 66.0 66.050003 63.169998 63.48 35160000
INTC 2021-03-24 66.580002 67.440002 61.990002 62.040001 74584700
INTC 2021-03-25 61.66 62.439999 60.98 62.02 35401400
INTC 2021-03-26 61.799999 64.970001 61.77 64.870003 34705800
INTC 2021-03-29 64.010002 65.129997 63.610001 64.5 26161600
INTC 2021-03-30 63.77 64.0 63.150002 63.77 20709500
INTC 2021-03-31 64.010002 64.489998 63.580002 64.0 33013200
INTC 2021-04-01 64.720001 64.889999 63.580002 64.550003 31416300
INTC 2021-04-05 64.949997 66.739998 64.699997 66.540001 27947500
INTC 2021-04-06 66.059998 66.580002 65.290001 65.559998 28771400
INTC 2021-04-07 65.669998 66.57 65.360001 66.25 17793300
INTC 2021-04-08 66.970001 67.290001 66.360001 67.050003 22224200
INTC 2021-04-09 66.800003 68.400002 66.629997 68.260002 27177100
INTC 2021-04-12 68.199997 68.489998 64.709999 65.410004 51266900
INTC 2021-04-13 65.610001 65.629997 64.209999 65.220001 26822000
INTC 2021-04-14 65.309998 65.379997 63.84 64.190002 25768400
INTC 2021-04-15 63.970001 65.220001 63.68 65.019997 24927700
INTC 2021-04-16 65.330002 65.519997 64.57 64.75 24625500
INTC 2021-04-19 64.699997 64.739998 63.07 63.630001 23997700
INTC 2021-04-20 63.639999 63.759998 62.41 62.700001 19872100
INTC 2021-04-21 62.790001 63.779999 62.299999 63.700001 24364200
INTC 2021-04-22 63.349998 63.91 62.279999 62.57 38257600
INTC 2021-04-23 59.16 60.0 57.900002 59.240002 77479500
INTC 2021-04-26 59.099998 59.52 58.459999 58.759998 39645900
INTC 2021-04-27 58.560001 58.630001 57.77 57.970001 38167700
INTC 2021-04-28 57.52 58.16 57.150002 57.619999 30387400
INTC 2021-04-29 57.880001 58.299999 57.470001 58.279999 23290600
INTC 2021-04-30 57.610001 58.43 57.07 57.529999 30731800
INTC 2021-05-03 57.860001 57.880001 56.84 57.259998 22281700
INTC 2021-05-04 56.880001 56.98 55.810001 56.900002 35323600
INTC 2021-05-05 56.959999 57.299999 56.459999 56.849998 21001900
INTC 2021-05-06 56.619999 57.25 56.25 57.189999 25529300
INTC 2021-05-07 57.700001 58.009998 57.240002 57.669998 19959000
INTC 2021-05-10 57.150002 57.23 55.880001 55.970001 35046500
INTC 2021-05-11 55.049999 55.630001 54.299999 55.040001 35968100
INTC 2021-05-12 54.389999 54.650002 53.419998 53.619999 30232300
INTC 2021-05-13 54.040001 54.389999 53.459999 54.009998 29192500
INTC 2021-05-14 54.599998 55.849998 54.259998 55.349998 28158300
INTC 2021-05-17 55.290001 55.889999 54.759998 55.330002 20010200
INTC 2021-05-18 55.950001 56.139999 54.799999 54.84 18703400
INTC 2021-05-19 54.07 55.43 53.84 55.360001 23769700
INTC 2021-05-20 55.57 56.240002 55.360001 55.950001 23145200
INTC 2021-05-21 56.419998 56.709999 55.98 56.080002 17723100
INTC 2021-05-24 56.650002 57.389999 56.400002 56.959999 19164400
INTC 2021-05-25 57.560001 57.560001 56.419998 56.869999 22309900
INTC 2021-05-26 57.049999 57.23 56.59 56.919998 15173600
INTC 2021-05-27 57.110001 57.880001 57.0 57.73 32387600
INTC 2021-05-28 57.549999 57.650002 56.939999 57.119999 20303900
INTC 2021-06-01 57.610001 57.82 56.59 56.889999 20326400
INTC 2021-06-02 56.91 57.689999 56.759998 57.48 18483600
INTC 2021-06-03 56.98 57.099998 56.09 56.240002 21831300
INTC 2021-06-04 56.549999 57.75 56.540001 57.369999 21493800
INTC 2021-06-07 57.41 57.439999 56.779999 57.09 17364400
INTC 2021-06-08 57.450001 57.639999 56.599998 57.0 33254500
INTC 2021-06-09 57.360001 57.48 56.970001 57.0 13904800
INTC 2021-06-10 57.150002 58.029999 56.93 57.380001 26738100
INTC 2021-06-11 57.470001 57.939999 56.950001 57.849998 18119700
INTC 2021-06-14 58.02 58.200001 57.23 58.189999 21784500
INTC 2021-06-15 58.209999 58.419998 57.799999 57.990002 20806500
INTC 2021-06-16 58.150002 58.369999 56.77 57.220001 21879700
INTC 2021-06-17 57.049999 57.900002 56.700001 57.18 21498800
INTC 2021-06-18 56.68 56.75 55.099998 55.669998 55118300
INTC 2021-06-21 55.75 56.040001 55.369999 55.869999 19254600
INTC 2021-06-22 55.939999 56.279999 55.5 55.869999 18682800
INTC 2021-06-23 55.869999 55.970001 55.23 55.259998 20287900
INTC 2021-06-24 55.490002 56.099998 55.34 56.07 21209700
INTC 2021-06-25 56.02 56.41 55.75 55.91 21101200
INTC 2021-06-28 56.360001 57.73 56.34 57.48 22480900
INTC 2021-06-29 57.549999 57.830002 55.880001 56.75 26360000
INTC 2021-06-30 56.34 56.380001 55.389999 56.139999 29891600
INTC 2021-07-01 56.130001 56.639999 55.869999 56.009998 24871600
INTC 2021-07-02 56.549999 56.990002 56.32 56.759998 17219400
INTC 2021-07-06 56.919998 57.009998 55.700001 56.09 26186600
INTC 2021-07-07 56.369999 56.450001 55.709999 55.959999 14857400
INTC 2021-07-08 55.310001 55.720001 54.790001 55.389999 19162000
INTC 2021-07-09 55.509998 56.110001 55.310001 55.990002 18708000
INTC 2021-07-12 56.259998 56.759998 56.110001 56.73 15392800
INTC 2021-07-13 56.619999 57.299999 56.34 56.869999 15716000
INTC 2021-07-14 57.169998 57.459999 56.330002 56.52 16263600
INTC 2021-07-15 56.400002 56.400002 55.57 55.810001 18917000
INTC 2021-07-16 56.049999 56.93 54.900002 54.970001 25263800
INTC 2021-07-19 54.41 54.810001 53.970001 54.639999 27007700
INTC 2021-07-20 54.919998 55.560001 54.27 55.240002 19867000
INTC 2021-07-21 55.18 56.279999 55.009998 56.23 18497200
INTC 2021-07-22 56.060001 56.540001 55.68 55.959999 36691000
INTC 2021-07-23 54.580002 54.709999 52.32 53.0 67742300
INTC 2021-07-26 52.810001 54.540001 52.759998 54.310001 32881200
INTC 2021-07-27 53.119999 53.200001 52.310001 53.18 39878000
INTC 2021-07-28 53.029999 53.919998 52.939999 53.07 28478800
INTC 2021-07-29 53.48 54.099998 53.32 53.700001 16886600
INTC 2021-07-30 53.650002 53.900002 53.25 53.720001 16465700
INTC 2021-08-02 53.990002 54.470001 53.540001 53.68 18098100
INTC 2021-08-03 53.889999 54.16 53.259998 54.060001 16375900
INTC 2021-08-04 54.25 54.439999 53.700001 53.900002 17612700
INTC 2021-08-05 53.990002 54.02 53.580002 53.889999 15310000
INTC 2021-08-06 53.860001 54.130001 53.73 53.919998 19256000
INTC 2021-08-09 54.080002 54.41 53.830002 54.049999 14670100
INTC 2021-08-10 54.240002 54.389999 53.509998 53.939999 16215700
INTC 2021-08-11 54.259998 54.360001 53.84 54.139999 18590800
INTC 2021-08-12 54.169998 54.18 53.259998 53.540001 15070100
INTC 2021-08-13 53.5 53.560001 53.060001 53.490002 15281100
INTC 2021-08-16 53.23 53.490002 53.0 53.470001 17690300
INTC 2021-08-17 53.169998 53.18 52.220001 52.689999 22014900
INTC 2021-08-18 52.599998 53.029999 52.110001 52.189999 15061700
INTC 2021-08-19 52.049999 52.669998 51.580002 52.439999 22999400
INTC 2021-08-20 52.16 52.380001 51.419998 52.009998 25728300
INTC 2021-08-23 52.59 53.540001 52.48 53.23 23976300
INTC 2021-08-24 53.560001 53.970001 53.310001 53.810001 20348800
INTC 2021-08-25 54.080002 54.23 53.73 53.810001 15048400
INTC 2021-08-26 53.75 53.75 52.970001 53.130001 19570000
INTC 2021-08-27 53.360001 53.939999 52.919998 53.889999 16525000
INTC 2021-08-30 54.259998 54.869999 53.759998 53.939999 14581300
INTC 2021-08-31 54.439999 54.5 53.66 54.060001 22350100
INTC 2021-09-01 54.110001 54.16 53.529999 53.669998 18615000
INTC 2021-09-02 53.799999 53.889999 53.349998 53.73 15869500
INTC 2021-09-03 53.439999 54.080002 53.32 53.509998 13456200
INTC 2021-09-07 53.57 53.950001 53.439999 53.650002 13915000
INTC 2021-09-08 53.73 53.919998 52.990002 53.57 18235100
INTC 2021-09-09 53.66 53.889999 53.34 53.400002 13495800
INTC 2021-09-10 53.849998 54.98 53.810001 53.84 20324700
INTC 2021-09-13 54.610001 55.490002 54.41 54.990002 22639200
INTC 2021-09-14 55.369999 55.439999 54.27 54.52 22072700
INTC 2021-09-15 54.669998 55.150002 54.419998 55.119999 18796200
INTC 2021-09-16 54.860001 54.950001 54.240002 54.830002 19863100
INTC 2021-09-17 54.59 54.59 53.669998 54.259998 35359200
INTC 2021-09-20 53.209999 53.5 52.32 52.98 35051900
INTC 2021-09-21 53.200001 53.450001 52.830002 52.869999 17968900
INTC 2021-09-22 53.400002 53.869999 53.0 53.5 18594100
INTC 2021-09-23 53.75 54.299999 53.599998 54.029999 16474300
INTC 2021-09-24 53.779999 54.419998 53.73 54.220001 12976200
INTC 2021-09-27 53.939999 54.869999 53.82 54.66 13899900
INTC 2021-09-28 54.18 54.59 53.959999 54.0 24691300
INTC 2021-09-29 54.0 54.049999 53.18 53.490002 20514300
INTC 2021-09-30 53.759998 53.98 53.259998 53.279999 20534100
INTC 2021-10-01 53.650002 54.110001 53.049999 53.860001 19895100
INTC 2021-10-04 53.93 54.330002 53.080002 53.470001 27353300
INTC 2021-10-05 53.549999 54.34 53.48 53.950001 18129400
INTC 2021-10-06 53.48 54.07 53.07 53.98 20059600
INTC 2021-10-07 54.32 54.990002 54.119999 54.18 20704400
INTC 2021-10-08 54.549999 54.580002 53.700001 53.810001 16068000
INTC 2021-10-11 53.810001 54.41 53.419998 53.439999 14398800
INTC 2021-10-12 53.57 53.720001 52.009998 52.169998 32784300
INTC 2021-10-13 52.380001 52.580002 51.869999 52.259998 18534000
INTC 2021-10-14 52.900002 54.0 52.73 53.900002 26586700
INTC 2021-10-15 54.200001 54.490002 53.810001 54.459999 25231100
INTC 2021-10-18 54.189999 54.560001 53.720001 54.470001 22407600
INTC 2021-10-19 54.630001 55.220001 54.369999 55.209999 18392900
INTC 2021-10-20 55.25 55.490002 55.080002 55.369999 16850300
INTC 2021-10-21 54.93 56.07 54.830002 56.0 38390900
INTC 2021-10-22 50.389999 50.549999 49.139999 49.459999 109971900
INTC 2021-10-25 49.830002 50.07 49.310001 49.41 43178800
INTC 2021-10-26 49.400002 49.439999 47.93 48.279999 68405400
INTC 2021-10-27 48.52 48.82 47.869999 47.889999 41081500
INTC 2021-10-28 48.139999 48.360001 47.880001 48.080002 31317200
INTC 2021-10-29 48.099998 49.279999 47.919998 49.0 42301000
INTC 2021-11-01 49.400002 49.599998 49.0 49.549999 28013700
INTC 2021-11-02 49.610001 49.900002 49.23 49.860001 27193300
INTC 2021-11-03 49.93 50.450001 49.709999 50.389999 23962100
INTC 2021-11-04 50.240002 50.349998 49.73 50.310001 24806000
INTC 2021-11-05 50.549999 51.580002 50.540001 50.919998 36816200
INTC 2021-11-08 51.459999 51.990002 51.060001 51.549999 31647800
INTC 2021-11-09 51.540001 51.77 50.77 51.200001 22508400
INTC 2021-11-10 50.98 51.389999 50.709999 50.759998 25040700
INTC 2021-11-11 51.009998 51.07 50.41 50.529999 25420000
INTC 2021-11-12 50.599998 50.900002 50.18 50.310001 23884800
INTC 2021-11-15 50.41 50.630001 50.119999 50.32 24695800
INTC 2021-11-16 50.369999 51.150002 50.34 50.610001 30927800
INTC 2021-11-17 50.599998 50.939999 49.98 50.23 23546900
INTC 2021-11-18 50.240002 50.240002 48.970001 49.68 30658200
INTC 2021-11-19 49.599998 49.73 49.240002 49.52 27607600
INTC 2021-11-22 49.549999 50.849998 49.41 49.830002 33389600
INTC 2021-11-23 50.16 50.450001 48.639999 49.099998 44713300
INTC 2021-11-24 48.860001 49.779999 48.630001 49.759998 26035800
INTC 2021-11-26 48.900002 49.18 48.119999 48.779999 25269000
INTC 2021-11-29 49.299999 50.130001 48.720001 50.0 31478900
INTC 2021-11-30 49.5 50.400002 48.68 49.200001 49460800
INTC 2021-12-01 49.84 50.310001 48.52 48.599998 35093500
INTC 2021-12-02 48.610001 49.790001 48.330002 49.5 37240800
INTC 2021-12-03 49.68 50.060001 48.759998 49.25 32224900
INTC 2021-12-06 49.48 51.209999 49.18 50.990002 40336000
INTC 2021-12-07 54.66 55.0 52.209999 52.57 91731500
INTC 2021-12-08 52.57 52.880001 51.380001 51.75 37143400
INTC 2021-12-09 51.299999 51.59 50.43 50.48 31694200
INTC 2021-12-10 50.84 51.07 50.049999 50.59 23783600
INTC 2021-12-13 50.849998 51.02 49.950001 50.0 35726900
INTC 2021-12-14 49.82 50.27 49.32 49.700001 34120400
INTC 2021-12-15 49.869999 50.779999 49.330002 50.669998 32590300
INTC 2021-12-16 50.740002 51.400002 50.580002 50.830002 33132300
INTC 2021-12-17 50.59 51.02 50.009998 50.619999 50102300
INTC 2021-12-20 49.91 50.130001 48.959999 49.599998 30140300
INTC 2021-12-21 49.939999 50.84 49.939999 50.77 31956300
INTC 2021-12-22 50.639999 51.02 50.209999 50.970001 23307900
INTC 2021-12-23 51.080002 51.73 51.049999 51.310001 25198200
INTC 2021-12-27 51.349998 52.060001 51.299999 51.939999 20985400
INTC 2021-12-28 51.93 52.119999 51.630001 51.759998 19290400
INTC 2021-12-29 51.810001 52.139999 51.66 51.830002 14174800
INTC 2021-12-30 51.919998 52.139999 51.650002 51.740002 18359400
INTC 2021-12-31 51.889999 52.16 51.459999 51.5 16319000
INTC 2022-01-03 51.650002 53.23 51.599998 53.209999 33857600
INTC 2022-01-04 53.57 53.939999 52.650002 53.139999 45681400
INTC 2022-01-05 54.189999 56.169998 53.830002 53.869999 59109300
INTC 2022-01-06 54.610001 54.669998 53.419998 54.009998 35757900
INTC 2022-01-07 54.189999 54.389999 53.150002 53.439999 30717200
INTC 2022-01-10 53.970001 55.310001 53.310001 55.209999 49260800
INTC 2022-01-11 55.5 56.080002 54.73 55.91 39795200
INTC 2022-01-12 56.139999 56.279999 54.810001 55.740002 29136800
INTC 2022-01-13 56.0 56.209999 54.77 54.939999 29605400
INTC 2022-01-14 54.849998 55.77 54.529999 55.700001 30151500
INTC 2022-01-18 55.310001 55.650002 54.68 54.759998 35313800
INTC 2022-01-19 54.630001 54.849998 53.560001 53.619999 30595100
INTC 2022-01-20 53.860001 54.09 51.939999 52.040001 28582600
INTC 2022-01-21 52.080002 53.130001 51.950001 52.040001 46372400
INTC 2022-01-24 51.48 52.130001 49.880001 51.939999 64198400
INTC 2022-01-25 51.009998 51.619999 50.25 51.0 44095400
INTC 2022-01-26 51.130001 52.720001 50.75 51.689999 54895400
INTC 2022-01-27 49.98 50.060001 47.779999 48.049999 89642800
INTC 2022-01-28 47.709999 48.200001 46.299999 47.73 61945400
INTC 2022-01-31 47.68 48.869999 47.310001 48.82 51828400
INTC 2022-02-01 48.779999 49.029999 48.360001 48.950001 35386100
INTC 2022-02-02 48.25 49.580002 48.09 49.509998 37962700
INTC 2022-02-03 49.25 49.689999 48.25 48.279999 42145800
INTC 2022-02-04 47.860001 48.240002 47.130001 48.009998 32431500
INTC 2022-02-07 48.130001 48.66 47.959999 48.18 27558500
INTC 2022-02-08 47.98 48.939999 47.900002 48.810001 28051200
INTC 2022-02-09 49.330002 49.970001 48.830002 49.91 35217300
INTC 2022-02-10 49.18 49.93 48.759998 48.860001 32762700
INTC 2022-02-11 48.950001 49.110001 47.5 47.630001 37208200
INTC 2022-02-14 47.919998 48.18 47.110001 47.580002 28456900
INTC 2022-02-15 47.700001 48.459999 47.189999 48.439999 35837900
INTC 2022-02-16 48.060001 48.490002 47.599998 48.23 26022900
INTC 2022-02-17 47.860001 48.259998 47.380001 47.57 32030600
INTC 2022-02-18 46.189999 46.209999 44.509998 45.040001 76520100
INTC 2022-02-22 44.689999 45.41 43.849998 44.689999 57093300
INTC 2022-02-23 45.169998 45.709999 44.549999 44.650002 38176700
INTC 2022-02-24 43.900002 46.790001 43.630001 46.720001 72740100
INTC 2022-02-25 46.93 47.790001 46.25 47.709999 39266300
INTC 2022-02-28 47.0 47.82 46.849998 47.700001 41946100
INTC 2022-03-01 47.540001 47.900002 46.220001 46.82 53853000
INTC 2022-03-02 47.52 48.990002 47.48 48.869999 46936500
INTC 2022-03-03 48.18 48.549999 47.619999 47.93 36389900
INTC 2022-03-04 47.369999 48.27 47.369999 48.07 38310700
INTC 2022-03-07 48.009998 48.540001 47.599998 47.68 43813700
INTC 2022-03-08 47.689999 48.720001 46.889999 47.5 44813900
INTC 2022-03-09 48.41 48.459999 46.889999 47.630001 36076500
INTC 2022-03-10 47.290001 47.310001 46.16 46.66 36456000
INTC 2022-03-11 47.150002 47.279999 45.77 45.830002 27082100
INTC 2022-03-14 45.900002 45.98 44.299999 44.400002 35993900
INTC 2022-03-15 44.5 44.900002 44.07 44.810001 34448900
INTC 2022-03-16 45.299999 46.630001 45.27 46.630001 38885500
INTC 2022-03-17 46.32 47.290001 45.73 47.139999 28555000
INTC 2022-03-18 46.82 47.599998 46.349998 47.450001 46237100
INTC 2022-03-21 47.459999 47.889999 47.07 47.389999 32910900
INTC 2022-03-22 47.5 48.470001 47.400002 48.389999 27923300
INTC 2022-03-23 48.459999 49.580002 48.060001 48.27 37126400
INTC 2022-03-24 48.66 51.650002 48.59 51.619999 51677900
INTC 2022-03-25 50.689999 51.98 50.450001 51.830002 33239800
INTC 2022-03-28 51.360001 51.57 50.560001 51.509998 22932400
INTC 2022-03-29 52.0 52.290001 51.279999 52.25 27303700
INTC 2022-03-30 52.25 52.509998 51.220001 51.43 24623300
INTC 2022-03-31 51.200001 51.259998 49.509998 49.560001 43698300
INTC 2022-04-01 49.830002 49.900002 47.330002 48.110001 46598600
INTC 2022-04-04 48.169998 49.23 47.919998 49.200001 23784900
INTC 2022-04-05 48.830002 48.98 48.02 48.130001 25779200
INTC 2022-04-06 47.439999 48.169998 47.240002 47.540001 31518700
INTC 2022-04-07 47.43 47.91 46.77 47.560001 24117000
INTC 2022-04-08 47.279999 47.580002 46.849998 47.02 22167300
INTC 2022-04-11 46.900002 47.299999 46.529999 46.57 30352500
INTC 2022-04-12 47.32 47.91 46.41 46.5 29861400
INTC 2022-04-13 46.75 47.27 46.549999 47.009998 22171300
INTC 2022-04-14 46.75 46.75 45.619999 45.669998 36181800
INTC 2022-04-18 45.529999 46.889999 45.52 46.639999 25593100
INTC 2022-04-19 46.599998 48.0 46.34 47.93 31483100
INTC 2022-04-20 48.360001 48.75 47.98 48.110001 22787100
INTC 2022-04-21 48.619999 48.900002 47.400002 47.5 27316900
INTC 2022-04-22 47.450001 47.650002 46.5 46.540001 28219900
INTC 2022-04-25 46.209999 47.139999 46.18 47.060001 35999300
INTC 2022-04-26 46.689999 46.84 45.509998 45.52 35356600
INTC 2022-04-27 45.48 46.060001 45.009998 45.220001 28320900
INTC 2022-04-28 45.790001 47.27 45.540001 46.84 41097000
INTC 2022-04-29 44.990002 45.360001 43.5 43.59 70765900
INTC 2022-05-02 43.720001 44.990002 43.509998 44.959999 45446500
INTC 2022-05-03 44.790001 45.490002 44.23 45.060001 40158400
INTC 2022-05-04 45.060001 46.639999 44.41 46.540001 44625600
INTC 2022-05-05 45.599998 45.91 44.130001 44.599998 52996700
INTC 2022-05-06 44.490002 45.150002 43.84 44.299999 40916600
INTC 2022-05-09 43.810001 44.200001 42.869999 43.07 44925800
INTC 2022-05-10 44.349998 44.740002 43.5 44.009998 42770000
INTC 2022-05-11 44.02 44.290001 42.779999 42.830002 40351700
INTC 2022-05-12 42.73 42.91 42.009998 42.84 42329600
INTC 2022-05-13 43.419998 43.84 42.970001 43.599998 32034100
INTC 2022-05-16 43.419998 43.610001 42.790001 43.080002 25071900
INTC 2022-05-17 43.82 44.419998 43.650002 44.400002 28596600
INTC 2022-05-18 43.98 43.98 42.220001 42.349998 35218400
INTC 2022-05-19 42.32 42.700001 41.720001 42.009998 29181000
INTC 2022-05-20 42.25 42.290001 40.310001 41.650002 44802300
INTC 2022-05-23 41.689999 42.25 41.330002 42.0 27199500
INTC 2022-05-24 41.700001 41.889999 41.099998 41.669998 29837500
INTC 2022-05-25 41.439999 42.52 41.389999 42.200001 26283100
INTC 2022-05-26 42.169998 43.68 42.080002 43.48 28826700
INTC 2022-05-27 43.59 44.549999 43.549999 44.549999 30553300
INTC 2022-05-31 44.25 44.75 43.650002 44.419998 41111500
INTC 2022-06-01 44.77 44.93 43.529999 44.110001 29885500
INTC 2022-06-02 44.189999 44.880001 43.939999 44.84 28727600
INTC 2022-06-03 44.110001 44.25 43.34 43.389999 33174700
INTC 2022-06-06 43.810001 44.040001 43.080002 43.34 25437100
INTC 2022-06-07 43.060001 43.59 42.66 43.529999 25168700
INTC 2022-06-08 42.25 42.259998 41.029999 41.23 59649900
INTC 2022-06-09 41.009998 41.349998 40.009998 40.009998 39047200
INTC 2022-06-10 39.849998 40.080002 39.18 39.18 43066200
INTC 2022-06-13 38.549999 38.810001 37.669998 37.77 50335900
INTC 2022-06-14 38.009998 38.200001 37.540001 37.93 31351700
INTC 2022-06-15 38.560001 39.169998 37.919998 38.650002 37652300
INTC 2022-06-16 37.700001 37.790001 36.93 37.34 45576500
INTC 2022-06-17 37.48 38.119999 36.599998 36.970001 71393200
INTC 2022-06-21 37.360001 38.029999 37.330002 37.73 34004900
INTC 2022-06-22 37.330002 37.77 37.220001 37.380001 32571000
INTC 2022-06-23 37.610001 37.619999 36.91 37.41 30163000
INTC 2022-06-24 37.849998 38.639999 37.740002 38.610001 38159900
INTC 2022-06-27 38.869999 39.060001 38.470001 38.630001 29585300
INTC 2022-06-28 38.580002 39.02 37.740002 37.779999 37824200
INTC 2022-06-29 37.540001 37.599998 37.02 37.290001 25437200
INTC 2022-06-30 37.209999 38.0 36.73 37.41 35141000
INTC 2022-07-01 37.09 37.200001 35.880001 36.34 40596300
INTC 2022-07-05 35.93 36.740002 35.540001 36.689999 33215000
INTC 2022-07-06 36.82 37.419998 36.459999 36.990002 26258300
INTC 2022-07-07 37.889999 38.330002 37.73 38.139999 33165400
INTC 2022-07-08 37.66 38.139999 37.389999 37.990002 22566300
INTC 2022-07-11 37.66 37.669998 37.029999 37.200001 25904300
INTC 2022-07-12 37.650002 37.700001 36.990002 37.209999 30546300
INTC 2022-07-13 36.68 37.43 36.619999 37.209999 27059200
INTC 2022-07-14 36.990002 38.16 36.290001 37.709999 36690700
INTC 2022-07-15 38.27 38.669998 37.73 38.619999 32892300
INTC 2022-07-18 39.099998 39.34 38.529999 38.709999 30814400
INTC 2022-07-19 39.32 40.73 39.240002 40.220001 53095300
INTC 2022-07-20 40.209999 40.669998 39.560001 40.560001 36387900
INTC 2022-07-21 40.509998 40.650002 39.82 40.610001 29661200
INTC 2022-07-22 40.369999 40.509998 38.939999 39.200001 41350000
INTC 2022-07-25 39.279999 39.41 38.549999 39.16 32263400
INTC 2022-07-26 39.099998 39.57 38.880001 38.959999 35925500
INTC 2022-07-27 39.27 40.419998 39.23 40.18 42571600
INTC 2022-07-28 40.09 40.119999 39.040001 39.709999 56662300
INTC 2022-07-29 35.599998 36.619999 35.240002 36.310001 125292400
INTC 2022-08-01 36.049999 37.689999 36.049999 36.959999 52513400
INTC 2022-08-02 36.59 36.66 36.0 36.009998 53929400
INTC 2022-08-03 36.09 36.59 35.259998 36.52 59513900
INTC 2022-08-04 36.009998 36.099998 35.360001 35.66 54046300
INTC 2022-08-05 35.349998 35.689999 35.18 35.389999 40205100
INTC 2022-08-08 35.360001 35.959999 35.200001 35.380001 41534600
INTC 2022-08-09 35.220001 35.299999 34.400002 34.52 48202300
INTC 2022-08-10 34.990002 35.400002 34.59 35.369999 42243300
INTC 2022-08-11 35.639999 36.290001 35.490002 35.59 35569700
INTC 2022-08-12 35.799999 36.139999 35.669998 36.110001 37675200
INTC 2022-08-15 36.099998 36.43 35.709999 36.34 25400600
INTC 2022-08-16 36.16 36.580002 35.700001 36.189999 25000200
INTC 2022-08-17 35.810001 36.080002 35.27 35.779999 29176100
INTC 2022-08-18 35.68 36.330002 35.57 36.200001 24598200
INTC 2022-08-19 35.799999 36.029999 35.189999 35.380001 31425500
INTC 2022-08-22 35.0 35.060001 33.73 33.84 51006100
INTC 2022-08-23 33.98 34.389999 33.91 33.950001 30687100
INTC 2022-08-24 33.970001 33.990002 33.599998 33.860001 25105700
INTC 2022-08-25 33.869999 34.93 33.82 34.889999 29799100
INTC 2022-08-26 34.950001 35.029999 33.349998 33.360001 44851500
INTC 2022-08-29 33.23 33.41 32.810001 32.939999 32976800
INTC 2022-08-30 33.040001 33.07 32.150002 32.259998 40182500
INTC 2022-08-31 32.389999 32.389999 31.77 31.92 44074500
INTC 2022-09-01 31.57 31.83 31.129999 31.76 36440700
INTC 2022-09-02 32.209999 32.380001 31.059999 31.219999 34893300
INTC 2022-09-06 31.389999 31.389999 30.33 30.360001 46989600
INTC 2022-09-07 30.42 30.790001 30.049999 30.65 37329500
INTC 2022-09-08 30.370001 30.85 29.91 30.75 37359500
INTC 2022-09-09 31.190001 31.5 31.08 31.459999 34069500
INTC 2022-09-12 31.74 31.860001 31.1 31.559999 38305500
INTC 2022-09-13 30.83 30.93 29.25 29.290001 71417900
INTC 2022-09-14 29.549999 29.77 29.01 29.18 40767200
INTC 2022-09-15 29.15 29.41 28.709999 28.84 39919100
INTC 2022-09-16 28.700001 29.32 28.42 29.24 72748000
INTC 2022-09-19 29.02 29.5 28.9 29.440001 33151900
INTC 2022-09-20 29.07 29.17 28.709999 28.959999 31129000
INTC 2022-09-21 29.15 29.59 28.459999 28.469999 39977300
INTC 2022-09-22 28.4 28.5 28.040001 28.07 36092700
INTC 2022-09-23 27.9 27.9 27.190001 27.52 43491100
INTC 2022-09-26 27.559999 27.700001 26.860001 26.969999 44786400
INTC 2022-09-27 27.4 27.6 26.620001 26.889999 44121400
INTC 2022-09-28 26.860001 27.280001 26.6 27.129999 40433400
INTC 2022-09-29 26.780001 26.780001 26.190001 26.379999 41831300
INTC 2022-09-30 26.299999 26.57 25.74 25.77 43821000
INTC 2022-10-03 26.33 27.25 26.07 26.969999 44096200
INTC 2022-10-04 27.43 27.799999 27.09 27.700001 42427500
INTC 2022-10-05 27.370001 27.84 26.889999 27.639999 30120000
INTC 2022-10-06 27.440001 27.76 27.0 27.18 33985100
INTC 2022-10-07 26.17 26.280001 25.65 25.719999 57215500
INTC 2022-10-10 25.940001 25.99 25.09 25.200001 43409300
INTC 2022-10-11 25.01 25.48 24.690001 25.040001 48134900
INTC 2022-10-12 25.049999 25.52 24.66 25.33 39634100
INTC 2022-10-13 24.73 26.84 24.59 26.42 62447000
INTC 2022-10-14 26.459999 26.629999 25.76 25.91 48185400
INTC 2022-10-17 26.309999 26.75 26.17 26.42 39416500
INTC 2022-10-18 26.74 26.959999 25.540001 25.870001 51126900
INTC 2022-10-19 25.74 26.25 25.690001 26.0 33882300
INTC 2022-10-20 26.15 26.950001 25.950001 26.08 33247700
INTC 2022-10-21 25.85 27.049999 25.790001 26.969999 53058700
INTC 2022-10-24 26.75 27.48 26.52 27.18 43831600
INTC 2022-10-25 27.18 27.559999 27.0 27.41 32205300
INTC 2022-10-26 27.190001 27.799999 26.99 27.209999 37111100
INTC 2022-10-27 27.450001 27.59 26.129999 26.27 56305100
INTC 2022-10-28 28.18 29.219999 27.860001 29.07 91695700
INTC 2022-10-31 29.08 29.18 28.049999 28.43 59507700
INTC 2022-11-01 28.799999 28.85 27.889999 28.299999 44418700
INTC 2022-11-02 28.27 28.85 27.41 27.42 51956100
INTC 2022-11-03 27.450001 27.879999 27.17 27.389999 39678200
INTC 2022-11-04 27.57 28.24 27.41 28.200001 43051900
INTC 2022-11-07 28.360001 28.469999 27.889999 28.41 34389800
INTC 2022-11-08 28.76 28.950001 27.93 28.48 36258000
INTC 2022-11-09 28.219999 28.299999 27.52 27.52 30544800
INTC 2022-11-10 28.879999 29.83 28.65 29.76 62943900
INTC 2022-11-11 28.93 30.629999 28.870001 30.43 49826500
INTC 2022-11-14 30.34 30.99 30.18 30.35 39395300
INTC 2022-11-15 31.1 31.34 30.17 30.709999 40933200
INTC 2022-11-16 30.110001 30.23 29.440001 29.530001 35582800
INTC 2022-11-17 29.07 29.950001 29.0 29.889999 31983300
INTC 2022-11-18 30.26 30.26 29.610001 29.870001 27122200
INTC 2022-11-21 29.66 29.719999 28.91 28.940001 36086800
INTC 2022-11-22 29.139999 29.860001 29.059999 29.82 25584100
INTC 2022-11-23 29.73 30.08 29.49 29.67 23143900
INTC 2022-11-25 29.68 29.68 29.34 29.34 11314900
INTC 2022-11-28 29.1 29.190001 28.540001 28.73 28267900
INTC 2022-11-29 28.85 29.18 28.74 28.9 24361500
INTC 2022-11-30 28.77 30.08 28.219999 30.07 72072500
INTC 2022-12-01 30.24 30.48 29.52 29.83 38896300
INTC 2022-12-02 29.17 29.43 28.709999 29.41 31546000
INTC 2022-12-05 29.42 29.75 28.889999 29.17 34040400
INTC 2022-12-06 29.190001 29.309999 28.34 28.6 27701200
INTC 2022-12-07 28.280001 28.549999 28.15 28.33 28239900
INTC 2022-12-08 28.32 28.6 28.07 28.440001 28486100
INTC 2022-12-09 28.389999 28.780001 28.190001 28.24 25641300
INTC 2022-12-12 28.129999 28.709999 27.860001 28.690001 35117900
INTC 2022-12-13 29.790001 30.09 28.370001 28.73 58546800
INTC 2022-12-14 28.51 29.120001 28.01 28.26 37141100
INTC 2022-12-15 27.940001 28.0 27.120001 27.15 45682700
INTC 2022-12-16 27.0 27.139999 26.450001 26.92 81104200
INTC 2022-12-19 26.9 26.969999 26.5 26.790001 37662500
INTC 2022-12-20 26.540001 26.870001 26.42 26.440001 31863300
INTC 2022-12-21 26.59 26.969999 26.58 26.83 28100900
INTC 2022-12-22 26.450001 26.450001 25.35 25.969999 47478300
INTC 2022-12-23 25.92 26.190001 25.68 26.09 23600900
INTC 2022-12-27 25.85 26.1 25.65 25.940001 29548100
INTC 2022-12-28 25.84 26.120001 25.5 25.540001 26176900
INTC 2022-12-29 25.77 26.290001 25.75 26.209999 30944800
META 2012-05-18 42.049999 45.0 38.0 38.23 573576400
META 2012-05-21 36.529999 36.66 33.0 34.029999 168192700
META 2012-05-22 32.610001 33.59 30.940001 31.0 101786600
META 2012-05-23 31.370001 32.5 31.360001 32.0 73600000
META 2012-05-24 32.950001 33.209999 31.77 33.029999 50237200
META 2012-05-25 32.900002 32.950001 31.110001 31.91 37149800
META 2012-05-29 31.48 31.690001 28.65 28.84 78063400
META 2012-05-30 28.700001 29.549999 27.860001 28.190001 57267900
META 2012-05-31 28.549999 29.67 26.83 29.6 111639200
META 2012-06-01 28.889999 29.15 27.389999 27.719999 41855500
META 2012-06-04 27.200001 27.65 26.440001 26.9 35230300
META 2012-06-05 26.700001 27.76 25.75 25.870001 42473400
META 2012-06-06 26.07 27.17 25.52 26.809999 61489200
META 2012-06-07 27.0 27.35 26.15 26.309999 26159500
META 2012-06-08 26.549999 27.76 26.440001 27.1 38034000
META 2012-06-11 27.18 28.07 26.84 27.01 28219600
META 2012-06-12 27.48 27.77 26.959999 27.4 15816800
META 2012-06-13 27.66 28.1 27.1 27.27 17102800
META 2012-06-14 27.65 28.32 27.379999 28.290001 16855000
META 2012-06-15 28.51 30.1 28.35 30.01 43563800
META 2012-06-18 29.959999 32.080002 29.41 31.41 42978900
META 2012-06-19 31.540001 32.18 30.700001 31.91 30849000
META 2012-06-20 31.92 31.93 31.15 31.6 15553600
META 2012-06-21 31.67 32.5 31.51 31.84 21875300
META 2012-06-22 32.41 33.450001 32.060001 33.049999 74834000
META 2012-06-25 32.860001 33.02 31.549999 32.060001 24352900
META 2012-06-26 32.689999 33.439999 32.5 33.099998 24858700
META 2012-06-27 32.459999 32.900002 31.9 32.23 28568000
META 2012-06-28 31.959999 32.189999 30.9 31.360001 17713300
META 2012-06-29 31.92 31.99 30.76 31.1 19526900
META 2012-07-02 31.25 31.73 30.549999 30.77 14122000
META 2012-07-03 30.91 31.440001 30.799999 31.200001 8763600
META 2012-07-05 31.32 31.629999 31.02 31.469999 10032100
META 2012-07-06 31.440001 31.9 31.26 31.73 10945600
META 2012-07-09 32.099998 32.880001 31.99 32.169998 17785200
META 2012-07-10 32.43 32.48 31.16 31.469999 14269500
META 2012-07-11 31.48 31.559999 30.549999 30.969999 13030300
META 2012-07-12 30.700001 31.4 30.6 30.809999 11300700
META 2012-07-13 31.040001 31.07 30.559999 30.719999 8108300
META 2012-07-16 30.5 30.5 28.209999 28.25 24672100
META 2012-07-17 28.48 28.59 27.15 28.09 30438600
META 2012-07-18 28.309999 29.290001 28.15 29.110001 16841800
META 2012-07-19 29.41 29.5 28.629999 29.0 13685100
META 2012-07-20 29.0 29.469999 28.719999 28.76 11869100
META 2012-07-23 28.120001 29.0 28.01 28.75 12390700
META 2012-07-24 28.82 29.450001 28.1 28.450001 11539800
META 2012-07-25 28.389999 29.49 28.08 29.34 17230200
META 2012-07-26 27.75 28.23 26.73 26.85 64597400
META 2012-07-27 23.190001 24.540001 22.280001 23.709999 123102300
META 2012-07-30 24.0 24.040001 23.030001 23.15 29285900
META 2012-07-31 23.370001 23.370001 21.610001 21.709999 56179400
META 2012-08-01 21.5 21.58 20.84 20.879999 44604400
META 2012-08-02 20.77 20.84 19.82 20.040001 56374500
META 2012-08-03 20.360001 22.16 19.9 21.09 80647000
META 2012-08-06 21.389999 22.15 21.299999 21.92 27778900
META 2012-08-07 22.200001 22.450001 20.5 20.719999 36782900
META 2012-08-08 20.709999 21.15 20.219999 20.719999 29537400
META 2012-08-09 20.75 21.17 20.610001 21.01 15610700
META 2012-08-10 21.41 21.82 21.129999 21.809999 25794700
META 2012-08-13 22.15 22.450001 21.4 21.6 24973100
META 2012-08-14 21.41 21.6 20.25 20.379999 39308800
META 2012-08-15 20.639999 21.41 20.4 21.200001 47861100
META 2012-08-16 20.440001 20.48 19.690001 19.870001 157565300
META 2012-08-17 20.01 20.08 19.0 19.049999 129293400
META 2012-08-20 19.049999 20.129999 18.75 20.01 101186600
META 2012-08-21 19.58 19.98 19.09 19.16 70640600
META 2012-08-22 19.360001 19.530001 18.959999 19.440001 49892200
META 2012-08-23 19.5 19.73 19.360001 19.440001 32813700
META 2012-08-24 19.52 19.68 19.25 19.41 29622200
META 2012-08-27 19.49 19.530001 19.1 19.15 20704000
META 2012-08-28 19.1 19.379999 18.950001 19.34 25417000
META 2012-08-29 19.32 19.379999 19.07 19.1 16124700
META 2012-08-30 19.27 19.450001 19.059999 19.09 30647500
META 2012-08-31 18.68 18.700001 18.030001 18.059999 58764200
META 2012-09-04 18.08 18.27 17.549999 17.73 46622400
META 2012-09-05 18.27 18.75 18.18 18.58 60781800
META 2012-09-06 18.74 19.26 18.719999 18.959999 46066500
META 2012-09-07 19.1 19.42 18.780001 18.98 36371700
META 2012-09-10 19.059999 19.200001 18.549999 18.809999 24797800
META 2012-09-11 18.92 19.58 18.85 19.43 50508200
META 2012-09-12 20.76 21.16 20.280001 20.93 121584000
META 2012-09-13 20.959999 21.48 20.610001 20.709999 65041600
META 2012-09-14 21.129999 22.08 20.9 22.0 72819800
META 2012-09-17 22.67 22.75 21.5 21.52 50667600
META 2012-09-18 21.6 21.98 21.370001 21.870001 36760500
META 2012-09-19 21.99 23.370001 21.77 23.290001 78782800
META 2012-09-20 23.02 23.24 22.540001 22.59 57248900
META 2012-09-21 22.969999 23.24 22.6 22.860001 51218100
META 2012-09-24 21.780001 21.98 20.360001 20.790001 79106500
META 2012-09-25 21.200001 21.209999 20.219999 20.280001 46291700
META 2012-09-26 20.15 20.780001 19.799999 20.620001 38271900
META 2012-09-27 20.99 21.0 20.16 20.32 30215900
META 2012-09-28 20.57 21.950001 20.5 21.66 65486000
META 2012-10-01 22.08 22.59 21.73 21.99 51262700
META 2012-10-02 22.08 22.49 21.82 22.27 29341400
META 2012-10-03 22.299999 22.49 21.799999 21.83 32000100
META 2012-10-04 22.32 22.4 21.41 21.950001 46892100
META 2012-10-05 21.49 21.629999 20.879999 20.91 40529300
META 2012-10-08 20.4 20.75 20.16 20.4 32236700
META 2012-10-09 20.389999 20.549999 19.969999 20.23 27161800
META 2012-10-10 19.93 19.940001 19.450001 19.639999 39321800
META 2012-10-11 19.879999 19.959999 19.610001 19.75 21817300
META 2012-10-12 19.75 19.799999 19.48 19.52 18809400
META 2012-10-15 19.68 19.879999 19.49 19.52 20189700
META 2012-10-16 19.68 19.690001 19.299999 19.48 21834700
META 2012-10-17 19.5 20.48 19.370001 19.879999 44074500
META 2012-10-18 19.700001 19.790001 18.889999 18.98 52157400
META 2012-10-19 19.0 19.059999 18.799999 19.0 34835000
META 2012-10-22 19.200001 19.43 19.049999 19.32 32447300
META 2012-10-23 19.25 19.799999 19.1 19.5 78381200
META 2012-10-24 24.129999 24.25 22.85 23.23 228949900
META 2012-10-25 23.290001 23.309999 22.469999 22.559999 76142000
META 2012-10-26 22.4 22.879999 21.879999 21.940001 73175800
META 2012-10-31 20.82 21.5 20.73 21.110001 99378200
META 2012-11-01 21.08 21.440001 21.01 21.209999 37713900
META 2012-11-02 21.26 21.690001 21.07 21.18 38344400
META 2012-11-05 21.1 21.48 20.92 21.25 31806700
META 2012-11-06 21.24 21.370001 20.99 21.17 29062700
META 2012-11-07 20.85 20.950001 20.370001 20.469999 33396800
META 2012-11-08 20.52 20.73 19.98 19.99 34254600
META 2012-11-09 19.959999 20.0 19.129999 19.209999 42295500
META 2012-11-12 19.15 20.17 18.870001 20.07 67349200
META 2012-11-13 19.610001 20.110001 19.559999 19.860001 71775100
META 2012-11-14 20.1 22.5 19.93 22.360001 229751000
META 2012-11-15 22.34 22.5 21.65 22.17 78857700
META 2012-11-16 22.25 23.93 22.18 23.559999 107182200
META 2012-11-19 23.959999 24.120001 22.82 22.92 85021300
META 2012-11-20 22.73 23.9 22.700001 23.1 46655300
META 2012-11-21 23.219999 24.530001 23.049999 24.32 89862400
META 2012-11-23 24.58 24.68 23.879999 24.0 29520900
META 2012-11-26 24.940001 26.09 24.809999 25.940001 123865000
META 2012-11-27 26.040001 26.5 25.459999 26.15 85760600
META 2012-11-28 25.940001 26.49 25.75 26.360001 49205600
META 2012-11-29 26.5 27.52 26.16 27.32 88759700
META 2012-11-30 27.26 28.0 26.76 28.0 127049600
META 2012-12-03 28.0 28.879999 26.98 27.040001 123526100
META 2012-12-04 27.059999 27.76 26.68 27.459999 72869200
META 2012-12-05 27.75 27.9 27.26 27.709999 58976300
META 2012-12-06 27.68 27.75 26.82 26.969999 46001500
META 2012-12-07 27.07 27.780001 26.84 27.49 51751900
META 2012-12-10 27.17 28.17 27.1 27.84 50608500
META 2012-12-11 28.07 28.24 27.66 27.98 77099100
META 2012-12-12 28.0 28.139999 27.370001 27.58 46704200
META 2012-12-13 27.59 28.75 27.43 28.24 81051600
META 2012-12-14 28.18 28.33 26.76 26.809999 91631600
META 2012-12-17 26.77 27.0 26.32 26.75 57742500
META 2012-12-18 26.959999 27.91 26.9 27.709999 60512900
META 2012-12-19 27.83 28.219999 26.950001 27.41 61390300
META 2012-12-20 27.49 27.6 27.129999 27.360001 35574800
META 2012-12-21 26.66 27.01 26.120001 26.26 54555200
META 2012-12-24 26.5 26.959999 26.200001 26.93 28230100
META 2012-12-26 27.030001 27.18 26.379999 26.51 33175400
META 2012-12-27 26.549999 26.799999 25.52 26.049999 43481700
META 2012-12-28 25.48 26.110001 25.15 25.91 56574800
META 2012-12-31 26.200001 26.99 26.110001 26.620001 60374500
META 2013-01-02 27.440001 28.18 27.42 28.0 69846400
META 2013-01-03 27.879999 28.469999 27.59 27.77 63140600
META 2013-01-04 28.01 28.93 27.83 28.76 72715400
META 2013-01-07 28.690001 29.790001 28.65 29.42 83781800
META 2013-01-08 29.51 29.6 28.860001 29.059999 45871300
META 2013-01-09 29.67 30.6 29.49 30.59 104787700
META 2013-01-10 30.6 31.450001 30.280001 31.299999 95316400
META 2013-01-11 31.280001 31.959999 31.1 31.719999 89598000
META 2013-01-14 32.080002 32.209999 30.620001 30.950001 98892800
META 2013-01-15 30.639999 31.709999 29.879999 30.1 173242600
META 2013-01-16 30.209999 30.35 29.530001 29.85 75332700
META 2013-01-17 30.08 30.42 30.030001 30.139999 40256700
META 2013-01-18 30.309999 30.440001 29.27 29.66 49631500
META 2013-01-22 29.75 30.889999 29.74 30.73 55243300
META 2013-01-23 31.1 31.5 30.799999 30.82 48899800
META 2013-01-24 31.27 31.49 30.809999 31.08 43845100
META 2013-01-25 31.41 31.93 31.129999 31.540001 54363600
META 2013-01-28 31.879999 32.509998 31.809999 32.470001 59682500
META 2013-01-29 32.0 32.07 30.709999 30.790001 72976500
META 2013-01-30 30.98 31.49 30.879999 31.24 87682100
META 2013-01-31 29.15 31.469999 28.74 30.98 190744900
META 2013-02-01 31.01 31.02 29.629999 29.73 85856700
META 2013-02-04 29.059999 29.200001 28.01 28.110001 92362200
META 2013-02-05 28.26 28.959999 28.040001 28.639999 47948200
META 2013-02-06 28.74 29.290001 28.66 29.049999 38375900
META 2013-02-07 29.110001 29.15 28.27 28.65 34540100
META 2013-02-08 28.889999 29.17 28.51 28.549999 37708800
META 2013-02-11 28.610001 28.68 28.040001 28.26 37361800
META 2013-02-12 27.67 28.16 27.1 27.370001 93498700
META 2013-02-13 27.360001 28.32 27.309999 27.91 50164000
META 2013-02-14 28.02 28.629999 28.01 28.5 35615800
META 2013-02-15 28.52 28.75 28.09 28.32 33109300
META 2013-02-19 28.23 29.08 28.120001 28.93 49396400
META 2013-02-20 28.92 29.049999 28.33 28.459999 42098200
META 2013-02-21 28.280001 28.549999 27.15 27.280001 49642300
META 2013-02-22 27.620001 27.629999 26.82 27.129999 36350200
META 2013-02-25 27.16 27.639999 27.15 27.27 34652000
META 2013-02-26 27.360001 27.459999 26.700001 27.389999 31611700
META 2013-02-27 27.34 27.34 26.629999 26.870001 44319700
META 2013-02-28 26.84 27.299999 26.34 27.25 83027800
META 2013-03-01 27.049999 28.120001 26.809999 27.780001 54064800
META 2013-03-04 27.76 28.059999 27.440001 27.719999 32400700
META 2013-03-05 27.879999 28.18 27.209999 27.52 40622200
META 2013-03-06 28.1 28.129999 27.35 27.450001 33532600
META 2013-03-07 27.57 28.68 27.469999 28.58 74540200
META 2013-03-08 28.43 28.469999 27.73 27.959999 44198900
META 2013-03-11 28.01 28.639999 27.83 28.139999 35642100
META 2013-03-12 28.1 28.32 27.6 27.83 27569600
META 2013-03-13 27.620001 27.65 26.92 27.08 39619500
META 2013-03-14 27.1 27.43 26.83 27.040001 27646400
META 2013-03-15 27.030001 27.059999 26.559999 26.65 31597400
META 2013-03-18 26.370001 26.790001 25.780001 26.49 26653700
META 2013-03-19 26.530001 26.9 26.209999 26.549999 25254200
META 2013-03-20 26.68 26.690001 25.780001 25.860001 44006500
META 2013-03-21 25.66 26.110001 25.559999 25.74 24336100
META 2013-03-22 25.799999 26.01 25.629999 25.73 18456300
META 2013-03-25 25.75 25.799999 25.08 25.129999 39199000
META 2013-03-26 25.08 25.48 25.030001 25.209999 26957200
META 2013-03-27 25.0 26.280001 24.719999 26.09 52297400
META 2013-03-28 26.09 26.17 25.52 25.58 28585700
META 2013-04-01 25.629999 25.889999 25.280001 25.530001 22249300
META 2013-04-02 25.77 26.120001 25.299999 25.42 35153300
META 2013-04-03 25.83 26.389999 25.700001 26.25 48195200
META 2013-04-04 26.620001 27.23 26.110001 27.07 82016800
META 2013-04-05 26.860001 27.799999 26.610001 27.389999 64566600
META 2013-04-08 27.190001 27.200001 26.629999 26.85 27256000
META 2013-04-09 26.58 26.889999 26.42 26.59 21311100
META 2013-04-10 27.01 27.84 26.9 27.57 45949400
META 2013-04-11 27.48 28.1 27.25 28.02 33368500
META 2013-04-12 28.0 28.0 27.24 27.4 28697400
META 2013-04-15 27.16 27.48 26.360001 26.52 30275400
META 2013-04-16 26.809999 27.110001 26.4 26.92 27365900
META 2013-04-17 26.65 27.200001 26.389999 26.629999 26440600
META 2013-04-18 26.82 26.82 25.15 25.690001 39059000
META 2013-04-19 25.620001 25.959999 25.33 25.73 20380900
META 2013-04-22 25.809999 26.360001 25.700001 25.969999 25687600
META 2013-04-23 26.219999 26.33 25.77 25.98 25191500
META 2013-04-24 25.93 26.4 25.799999 26.110001 19729900
META 2013-04-25 26.07 26.4 26.0 26.139999 17150000
META 2013-04-26 26.6 27.620001 26.6 26.85 33018000
META 2013-04-29 27.16 27.41 26.860001 26.98 29201100
META 2013-04-30 27.129999 27.85 27.01 27.77 36245700
META 2013-05-01 27.85 27.92 27.309999 27.43 64567600
META 2013-05-02 28.01 29.02 27.98 28.969999 104257000
META 2013-05-03 29.040001 29.07 28.15 28.309999 58506400
META 2013-05-06 28.33 28.459999 27.48 27.57 43939400
META 2013-05-07 27.549999 27.85 26.85 26.889999 41259100
META 2013-05-08 26.879999 27.299999 26.65 27.120001 34654900
META 2013-05-09 27.08 27.549999 26.85 27.040001 33457200
META 2013-05-10 27.139999 27.299999 26.57 26.68 30847100
META 2013-05-13 26.6 27.33 26.530001 26.82 29068800
META 2013-05-14 26.889999 27.280001 26.82 27.07 24930300
META 2013-05-15 26.92 26.99 26.4 26.6 30299800
META 2013-05-16 26.48 26.549999 25.9 26.129999 35499100
META 2013-05-17 26.4 26.6 26.200001 26.25 29462700
META 2013-05-20 26.18 26.190001 25.690001 25.76 42402900
META 2013-05-21 25.870001 26.08 25.59 25.66 26261300
META 2013-05-22 25.65 25.85 24.92 25.16 45314500
META 2013-05-23 24.799999 25.530001 24.77 25.059999 37663100
META 2013-05-24 24.969999 24.969999 24.08 24.309999 58727900
META 2013-05-28 24.540001 24.540001 23.92 24.1 50079700
META 2013-05-29 23.790001 23.809999 23.26 23.32 64237800
META 2013-05-30 24.129999 24.780001 23.93 24.549999 60733200
META 2013-05-31 24.629999 24.950001 24.27 24.35 35925000
META 2013-06-03 24.27 24.32 23.709999 23.85 35733800
META 2013-06-04 23.889999 23.93 23.32 23.52 34760800
META 2013-06-05 23.35 23.709999 22.790001 22.9 53819700
META 2013-06-06 22.99 23.09 22.67 22.969999 31260700
META 2013-06-07 23.030001 23.4 22.860001 23.290001 38699200
META 2013-06-10 24.059999 24.6 23.99 24.33 58393000
META 2013-06-11 24.030001 24.35 24.0 24.030001 29885900
META 2013-06-12 24.16 24.26 23.58 23.77 26445800
META 2013-06-13 23.719999 23.83 23.27 23.73 31189300
META 2013-06-14 23.559999 23.889999 23.26 23.629999 30677100
META 2013-06-17 23.91 24.25 23.75 24.02 33664500
META 2013-06-18 24.09 24.690001 24.08 24.209999 36709100
META 2013-06-19 24.200001 25.190001 24.1 24.309999 31790600
META 2013-06-20 24.280001 24.75 23.65 23.9 42765600
META 2013-06-21 24.59 24.700001 24.049999 24.530001 45833900
META 2013-06-24 23.950001 24.110001 23.379999 23.940001 40626000
META 2013-06-25 24.139999 24.43 24.040001 24.25 24713200
META 2013-06-26 24.51 24.65 23.99 24.16 29890300
META 2013-06-27 24.24 24.84 24.209999 24.66 34694100
META 2013-06-28 24.68 24.98 24.42 24.879999 96778900
META 2013-07-01 24.969999 25.059999 24.620001 24.809999 20582200
META 2013-07-02 24.700001 24.77 24.299999 24.41 18394100
META 2013-07-03 24.219999 24.709999 24.15 24.52 10404400
META 2013-07-05 24.65 24.66 24.200001 24.370001 20229500
META 2013-07-08 24.469999 25.040001 24.42 24.709999 27064600
META 2013-07-09 25.07 25.49 25.030001 25.48 30387900
META 2013-07-10 25.58 25.83 25.469999 25.799999 26721800
META 2013-07-11 25.959999 26.0 25.450001 25.809999 26777400
META 2013-07-12 25.74 25.93 25.549999 25.91 16537900
META 2013-07-15 25.93 26.43 25.65 26.280001 24234000
META 2013-07-16 26.389999 26.75 26.01 26.32 30817600
META 2013-07-17 26.370001 26.780001 26.299999 26.65 21518500
META 2013-07-18 26.75 26.77 26.120001 26.18 24806900
META 2013-07-19 25.82 26.110001 25.6 25.879999 46539700
META 2013-07-22 25.99 26.129999 25.719999 26.049999 27526300
META 2013-07-23 26.1 26.299999 25.969999 26.129999 28221600
META 2013-07-24 26.32 26.530001 26.049999 26.51 82635600
META 2013-07-25 33.540001 34.880001 32.75 34.360001 365457900
META 2013-07-26 33.77 34.73 33.560001 34.009998 136028900
META 2013-07-29 34.07 35.630001 34.009998 35.43 124718800
META 2013-07-30 35.650002 37.959999 35.32 37.630001 173582800
META 2013-07-31 37.959999 38.310001 36.330002 36.799999 154828700
META 2013-08-01 37.299999 38.290001 36.919998 37.490002 106066500
META 2013-08-02 37.66 38.490002 37.5 38.049999 73058500
META 2013-08-05 38.43 39.32 38.25 39.189999 79994800
META 2013-08-06 39.110001 39.25 37.939999 38.549999 63950800
META 2013-08-07 38.610001 38.939999 37.700001 38.869999 68854800
META 2013-08-08 39.130001 39.189999 38.43 38.540001 41301000
META 2013-08-09 38.59 38.740002 38.009998 38.5 43532300
META 2013-08-12 38.200001 38.5 38.099998 38.220001 31161000
META 2013-08-13 38.240002 38.32 36.77 37.02 65379200
META 2013-08-14 36.830002 37.549999 36.619999 36.650002 48423900
META 2013-08-15 36.360001 37.07 36.02 36.560001 56521100
META 2013-08-16 36.970001 37.490002 36.900002 37.080002 45840800
META 2013-08-19 37.43 38.279999 37.139999 37.810001 57609600
META 2013-08-20 38.349998 38.580002 37.689999 38.41 57995200
META 2013-08-21 38.380001 38.849998 38.150002 38.32 46116900
META 2013-08-22 38.369999 38.75 38.34 38.549999 21931200
META 2013-08-23 39.0 40.630001 38.93 40.549999 86442300
META 2013-08-26 40.900002 41.939999 40.619999 41.34 94162400
META 2013-08-27 40.68 41.200001 39.419998 39.639999 72695100
META 2013-08-28 39.959999 40.849998 39.880001 40.549999 57918200
META 2013-08-29 40.889999 41.779999 40.799999 41.279999 58303400
META 2013-08-30 42.02 42.259998 41.060001 41.290001 67735100
META 2013-09-03 41.84 42.16 41.509998 41.869999 48774900
META 2013-09-04 42.009998 42.169998 41.439999 41.779999 42581900
META 2013-09-05 41.790001 42.77 41.77 42.66 50035400
META 2013-09-06 43.09 44.610001 42.400002 43.950001 117535700
META 2013-09-09 44.360001 44.790001 43.700001 44.040001 75794700
META 2013-09-10 44.240002 44.259998 43.23 43.599998 54540300
META 2013-09-11 43.389999 45.09 43.110001 45.040001 72328300
META 2013-09-12 45.529999 45.619999 44.650002 44.75 68072300
META 2013-09-13 45.040001 45.080002 43.93 44.310001 52765300
META 2013-09-16 44.849998 44.939999 42.43 42.509998 70424200
META 2013-09-17 42.5 45.439999 42.43 45.07 91934600
META 2013-09-18 44.84 45.470001 44.400002 45.23 79317000
META 2013-09-19 45.509998 46.049999 45.23 45.98 63972400
META 2013-09-20 46.32 47.599998 45.740002 47.490002 115508400
META 2013-09-23 47.279999 47.549999 46.290001 47.189999 75177000
META 2013-09-24 48.509998 49.66 48.16 48.450001 136716100
META 2013-09-25 49.23 49.540001 48.459999 49.459999 87879700
META 2013-09-26 50.009998 50.599998 49.5 50.389999 98220100
META 2013-09-27 50.290001 51.279999 49.860001 51.240002 81410500
META 2013-09-30 50.139999 51.599998 49.799999 50.23 100095000
META 2013-10-01 49.970001 51.029999 49.450001 50.419998 98114000
META 2013-10-02 50.130001 51.099998 49.950001 50.279999 62834000
META 2013-10-03 50.470001 50.720001 49.060001 49.18 82045000
META 2013-10-04 49.77 51.16 49.57 51.040001 74447000
META 2013-10-07 50.73 51.290001 50.400002 50.52 57204000
META 2013-10-08 50.599998 50.599998 47.080002 47.139999 136081000
META 2013-10-09 47.380001 47.84 45.259998 46.77 147297000
META 2013-10-10 47.869999 49.68 47.830002 49.049999 99774000
META 2013-10-11 49.18 49.869999 48.790001 49.110001 58428000
META 2013-10-14 48.310001 49.630001 47.91 49.509998 68781000
META 2013-10-15 49.990002 51.0 49.18 49.5 81167000
META 2013-10-16 50.040001 51.240002 49.900002 51.139999 64678000
META 2013-10-17 51.119999 52.220001 50.950001 52.209999 71522000
META 2013-10-18 54.18 54.830002 53.599998 54.220001 88260000
META 2013-10-21 54.68 54.810001 53.509998 53.849998 58235000
META 2013-10-22 54.330002 54.759998 52.200001 52.68 83204000
META 2013-10-23 51.75 52.25 51.130001 51.900002 57207000
META 2013-10-24 52.380001 52.84 51.59 52.450001 46775000
META 2013-10-25 53.18 53.240002 51.880001 51.950001 45085000
META 2013-10-28 51.540001 51.700001 49.610001 50.23 73472000
META 2013-10-29 50.73 50.790001 49.25 49.400002 102143000
META 2013-10-30 50.0 50.209999 48.75 49.009998 127073000
META 2013-10-31 47.16 52.0 46.5 50.209999 248809000
META 2013-11-01 50.849998 52.09 49.720001 49.75 95033000
META 2013-11-04 49.369999 49.75 48.02 48.220001 80371000
META 2013-11-05 47.790001 50.18 47.509998 50.110001 76835000
META 2013-11-06 50.259998 50.450001 48.709999 49.119999 67889000
META 2013-11-07 49.240002 49.869999 47.299999 47.560001 97128000
META 2013-11-08 47.810001 48.650002 47.25 47.529999 70731000
META 2013-11-11 47.040001 47.529999 45.73 46.200001 80910000
META 2013-11-12 46.0 47.369999 45.830002 46.610001 68196000
META 2013-11-13 46.23 48.740002 46.060001 48.709999 79245000
META 2013-11-14 48.700001 49.57 48.029999 48.990002 75117000
META 2013-11-15 49.110001 49.48 48.709999 49.009998 42453000
META 2013-11-18 48.470001 48.84 45.799999 45.830002 85910000
META 2013-11-19 46.259998 47.0 45.720001 46.360001 75602000
META 2013-11-20 46.610001 47.549999 46.310001 46.43 53933000
META 2013-11-21 46.990002 47.459999 46.689999 46.700001 34886000
META 2013-11-22 47.040001 47.27 45.959999 46.23 40545000
META 2013-11-25 46.360001 46.650002 44.040001 44.82 82565000
META 2013-11-26 44.66 46.169998 43.549999 45.889999 82016000
META 2013-11-27 45.970001 46.669998 45.529999 46.490002 44993000
META 2013-11-29 46.75 47.209999 46.5 47.009998 22953900
META 2013-12-02 46.900002 47.540001 46.259998 47.060001 50774000
META 2013-12-03 46.75 47.200001 46.290001 46.73 32086000
META 2013-12-04 46.459999 48.77 46.259998 48.619999 60890000
META 2013-12-05 48.150002 48.700001 47.869999 48.34 43855000
META 2013-12-06 48.98 49.389999 47.709999 47.939999 42938000
META 2013-12-09 48.09 48.970001 47.740002 48.84 36056000
META 2013-12-10 48.639999 50.77 48.540001 50.25 68479000
META 2013-12-11 50.549999 50.77 49.009998 49.380001 65776000
META 2013-12-12 51.049999 52.07 50.66 51.830002 92723000
META 2013-12-13 51.66 53.5 51.34 53.32 82641000
META 2013-12-16 53.25 54.5 52.91 53.810001 85119000
META 2013-12-17 54.759998 55.18 54.240002 54.860001 78751000
META 2013-12-18 54.860001 55.889999 53.75 55.57 76003000
META 2013-12-19 54.330002 55.189999 53.950001 55.049999 89753200
META 2013-12-20 54.93 55.150002 54.23 55.119999 239824000
META 2013-12-23 55.5 58.32 55.450001 57.77 98297000
META 2013-12-24 58.27 58.580002 56.91 57.959999 46617800
META 2013-12-26 58.32 58.380001 57.369999 57.73 55101000
META 2013-12-27 57.48 57.68 55.25 55.439999 60466000
META 2013-12-30 54.93 55.18 53.43 53.709999 68307000
META 2013-12-31 54.119999 54.860001 53.91 54.650002 43076200
META 2014-01-02 54.830002 55.220001 54.189999 54.709999 43195500
META 2014-01-03 55.02 55.650002 54.529999 54.560001 38246200
META 2014-01-06 54.419998 57.259998 54.049999 57.200001 68852600
META 2014-01-07 57.700001 58.549999 57.220001 57.919998 77207400
META 2014-01-08 57.599998 58.41 57.23 58.23 56682400
META 2014-01-09 58.650002 58.959999 56.650002 57.220001 92253300
META 2014-01-10 57.130001 58.299999 57.060001 57.939999 42449500
META 2014-01-13 57.91 58.25 55.380001 55.91 63010900
META 2014-01-14 56.459999 57.779999 56.099998 57.740002 37503600
META 2014-01-15 57.98 58.57 57.27 57.599998 33663400
META 2014-01-16 57.259998 58.02 56.830002 57.189999 34541800
META 2014-01-17 57.299999 57.82 56.07 56.299999 40849200
META 2014-01-21 56.599998 58.580002 56.5 58.509998 48669200
META 2014-01-22 58.849998 59.310001 57.099998 57.509998 61352900
META 2014-01-23 56.369999 56.68 55.689999 56.630001 47951800
META 2014-01-24 56.150002 56.419998 54.400002 54.450001 55200700
META 2014-01-27 54.73 54.939999 51.849998 53.549999 73924100
META 2014-01-28 54.02 55.279999 54.0 55.139999 48191200
META 2014-01-29 54.610001 54.950001 53.189999 53.529999 92995600
META 2014-01-30 62.119999 62.5 60.459999 61.080002 150178900
META 2014-01-31 60.470001 63.369999 60.169998 62.57 87794600
META 2014-02-03 63.029999 63.77 60.700001 61.48 74866600
META 2014-02-04 62.049999 63.139999 61.82 62.75 45985500
META 2014-02-05 62.740002 63.16 61.27 62.189999 51685100
META 2014-02-06 61.459999 62.779999 61.459999 62.16 42086500
META 2014-02-07 62.27 64.57 62.220001 64.32 60704300
META 2014-02-10 64.300003 64.489998 63.470001 63.549999 43666100
META 2014-02-11 63.75 65.0 63.349998 64.849998 45675600
META 2014-02-12 64.919998 65.059998 64.050003 64.449997 47282100
META 2014-02-13 64.18 67.330002 64.050003 67.330002 61911700
META 2014-02-14 67.5 67.580002 66.720001 67.089996 36694900
META 2014-02-18 66.940002 67.540001 66.07 67.300003 43809900
META 2014-02-19 67.050003 69.080002 67.0 68.059998 62087100
META 2014-02-20 67.730003 70.110001 65.730003 69.629997 130928900
META 2014-02-21 69.690002 69.959999 68.449997 68.589996 70932400
META 2014-02-24 68.739998 71.440002 68.540001 70.779999 76620300
META 2014-02-25 70.949997 71.0 69.449997 69.849998 52077000
META 2014-02-26 70.190002 71.220001 68.849998 69.260002 55322700
META 2014-02-27 69.339996 70.010002 68.870003 68.940002 41653700
META 2014-02-28 69.470001 69.879997 67.379997 68.459999 66783700
META 2014-03-03 66.959999 68.050003 66.510002 67.410004 56824100
META 2014-03-04 68.660004 68.900002 67.620003 68.800003 42013500
META 2014-03-05 69.690002 71.970001 69.620003 71.57 74567700
META 2014-03-06 71.879997 71.889999 70.25 70.839996 46026500
META 2014-03-07 71.080002 71.18 69.470001 69.800003 38927000
META 2014-03-10 70.769997 72.150002 70.510002 72.029999 59871600
META 2014-03-11 72.5 72.589996 69.959999 70.099998 59408300
META 2014-03-12 69.860001 71.349998 69.0 70.879997 46340500
META 2014-03-13 71.290001 71.349998 68.150002 68.830002 57091000
META 2014-03-14 68.489998 69.43 67.459999 67.720001 48227000
META 2014-03-17 68.18 68.949997 66.620003 68.739998 52197000
META 2014-03-18 68.760002 69.599998 68.300003 69.190002 40827000
META 2014-03-19 69.169998 69.290001 67.470001 68.239998 43981000
META 2014-03-20 68.010002 68.230003 66.82 66.970001 44439000
META 2014-03-21 67.529999 67.919998 66.18 67.239998 59999900
META 2014-03-24 67.190002 67.360001 63.360001 64.099998 85696000
META 2014-03-25 64.889999 66.190002 63.779999 64.889999 68786000
META 2014-03-26 64.739998 64.949997 60.369999 60.389999 97503900
META 2014-03-27 60.509998 61.900002 57.98 60.970001 112650000
META 2014-03-28 61.34 61.950001 59.34 60.009998 67052000
META 2014-03-31 60.779999 61.52 59.869999 60.240002 53011000
META 2014-04-01 60.459999 62.66 60.240002 62.619999 59291000
META 2014-04-02 63.209999 63.91 62.209999 62.720001 66277000
META 2014-04-03 62.549999 63.169998 59.130001 59.490002 83859000
META 2014-04-04 59.939999 60.200001 56.32 56.75 125214400
META 2014-04-07 55.900002 58.0 55.439999 56.950001 108488000
META 2014-04-08 57.68 58.709999 57.169998 58.189999 78836000
META 2014-04-09 59.630001 62.459999 59.189999 62.41 100215000
META 2014-04-10 63.080002 63.18 58.68 59.16 114988000
META 2014-04-11 57.599998 60.310001 57.310001 58.529999 91452000
META 2014-04-14 60.09 60.450001 57.779999 58.889999 72325000
META 2014-04-15 59.290001 59.68 55.880001 59.09 108623000
META 2014-04-16 59.790001 60.189999 57.740002 59.720001 78774000
META 2014-04-17 59.299999 60.580002 58.720001 58.939999 88040000
META 2014-04-21 59.459999 61.240002 59.150002 61.240002 60364000
META 2014-04-22 62.650002 63.439999 62.220001 63.029999 60631000
META 2014-04-23 63.450001 63.48 61.259998 61.360001 95908700
META 2014-04-24 63.599998 63.650002 59.77 60.869999 138769000
META 2014-04-25 59.970001 60.009998 57.57 57.709999 92502000
META 2014-04-28 58.049999 58.310001 54.66 56.139999 107758000
META 2014-04-29 56.09 58.279999 55.84 58.150002 75557000
META 2014-04-30 57.580002 59.849998 57.16 59.779999 76093000
META 2014-05-01 60.43 62.279999 60.209999 61.150002 82429000
META 2014-05-02 61.299999 61.889999 60.18 60.459999 54189000
META 2014-05-05 59.669998 61.349998 59.18 61.220001 46057000
META 2014-05-06 60.98 61.150002 58.490002 58.529999 55901000
META 2014-05-07 58.77 59.299999 56.259998 57.389999 78587000
META 2014-05-08 57.23 58.82 56.5 56.759998 61251000
META 2014-05-09 56.849998 57.650002 56.380001 57.240002 52584000
META 2014-05-12 57.98 59.900002 57.98 59.830002 48575000
META 2014-05-13 59.66 60.889999 59.509998 59.830002 48525000
META 2014-05-14 59.529999 60.450001 58.950001 59.23 47429000
META 2014-05-15 59.259998 59.380001 57.52 57.919998 56814000
META 2014-05-16 58.310001 58.450001 57.310001 58.02 47933000
META 2014-05-19 57.889999 59.560001 57.57 59.209999 43034000
META 2014-05-20 59.5 60.189999 58.18 58.560001 53931000
META 2014-05-21 58.560001 60.5 58.25 60.490002 58992000
META 2014-05-22 60.939999 61.48 60.400002 60.52 54200000
META 2014-05-23 60.41 61.450001 60.150002 61.349998 38294000
META 2014-05-27 61.619999 63.509998 61.57 63.48 55682000
META 2014-05-28 63.389999 64.139999 62.619999 63.509998 47795000
META 2014-05-29 63.84 64.300003 63.509998 63.830002 42700000
META 2014-05-30 63.950001 64.169998 62.560001 63.299999 45253500
META 2014-06-02 63.23 63.59 62.049999 63.080002 35996000
META 2014-06-03 62.619999 63.419998 62.32 62.869999 32217000
META 2014-06-04 62.450001 63.59 62.07 63.34 36514000
META 2014-06-05 63.66 64.360001 62.82 63.189999 47352000
META 2014-06-06 63.369999 63.48 62.150002 62.5 42442000
META 2014-06-09 62.400002 63.34 61.790001 62.880001 37617000
META 2014-06-10 63.529999 65.82 63.5 65.769997 69338000
META 2014-06-11 65.32 65.800003 64.900002 65.779999 44242000
META 2014-06-12 65.849998 66.470001 64.059998 64.290001 55730000
META 2014-06-13 64.699997 64.970001 63.830002 64.5 29419000
META 2014-06-16 64.160004 64.879997 63.75 64.190002 31046000
META 2014-06-17 64.099998 64.879997 63.93 64.400002 27715000
META 2014-06-18 64.489998 65.75 64.050003 65.599998 35570000
META 2014-06-19 65.459999 65.580002 64.209999 64.339996 34245000
META 2014-06-20 64.459999 64.809998 63.349998 64.5 46466000
META 2014-06-23 64.32 65.660004 64.220001 65.370003 34560000
META 2014-06-24 65.360001 67.169998 65.269997 65.720001 57335000
META 2014-06-25 65.580002 67.480003 65.57 67.440002 44308000
META 2014-06-26 68.0 68.0 66.900002 67.129997 47714000
META 2014-06-27 67.309998 67.699997 66.839996 67.599998 46461000
META 2014-06-30 67.459999 67.919998 67.129997 67.290001 27102800
META 2014-07-01 67.580002 68.440002 67.389999 68.059998 33243000
META 2014-07-02 68.040001 68.300003 65.790001 66.449997 41895000
META 2014-07-03 66.860001 67.0 65.760002 66.290001 25203200
META 2014-07-07 66.300003 66.57 65.120003 65.290001 28745000
META 2014-07-08 65.059998 65.559998 62.209999 62.759998 68926000
META 2014-07-09 63.41 65.120003 63.150002 64.970001 51432000
META 2014-07-10 63.310001 65.339996 63.049999 64.870003 44422000
META 2014-07-11 65.279999 66.589996 64.790001 66.339996 39212000
META 2014-07-14 67.129997 68.169998 66.900002 67.900002 38537000
META 2014-07-15 67.959999 68.089996 66.260002 67.169998 44213200
META 2014-07-16 67.540001 67.940002 67.07 67.660004 29541600
META 2014-07-17 67.029999 67.849998 66.040001 66.410004 38188000
META 2014-07-18 66.800003 68.459999 66.160004 68.419998 42456000
META 2014-07-21 68.809998 69.959999 68.5 69.400002 49539000
META 2014-07-22 69.760002 69.769997 68.610001 69.269997 40398000
META 2014-07-23 69.739998 71.330002 69.610001 71.290001 78435000
META 2014-07-24 75.959999 76.739998 74.510002 74.980003 124168000
META 2014-07-25 74.989998 75.669998 74.660004 75.190002 45917000
META 2014-07-28 75.169998 75.5 73.849998 74.919998 41725000
META 2014-07-29 74.720001 74.919998 73.419998 73.709999 41324000
META 2014-07-30 74.209999 75.190002 74.129997 74.68 36853000
META 2014-07-31 74.0 74.169998 72.440002 72.650002 43992000
META 2014-08-01 72.220001 73.220001 71.550003 72.360001 43535000
META 2014-08-04 72.360001 73.879997 72.360001 73.510002 30777000
META 2014-08-05 73.199997 73.589996 72.18 72.690002 34986000
META 2014-08-06 72.019997 73.720001 71.790001 72.470001 30986000
META 2014-08-07 73.0 74.0 72.699997 73.169998 38141000
META 2014-08-08 73.400002 73.43 72.559998 73.059998 27202000
META 2014-08-11 73.459999 73.910004 73.059998 73.440002 24591000
META 2014-08-12 73.089996 73.330002 72.220001 72.830002 27419000
META 2014-08-13 73.120003 74.25 73.050003 73.769997 29266000
META 2014-08-14 73.970001 74.379997 73.690002 74.300003 22207000
META 2014-08-15 74.32 74.650002 73.0 73.629997 38846600
META 2014-08-18 74.0 74.720001 73.959999 74.589996 23974000
META 2014-08-19 74.809998 75.580002 74.510002 75.290001 26679000
META 2014-08-20 74.970001 75.18 74.620003 74.809998 22917000
META 2014-08-21 74.919998 75.190002 74.410004 74.57 20102000
META 2014-08-22 74.339996 74.730003 73.57 74.57 20897000
META 2014-08-25 74.940002 75.279999 74.790001 75.019997 19734000
META 2014-08-26 75.0 75.989998 74.730003 75.959999 23993000
META 2014-08-27 75.269997 75.489998 74.459999 74.629997 36323000
META 2014-08-28 74.0 74.43 73.730003 73.860001 21947000
META 2014-08-29 74.300003 74.82 74.010002 74.82 26241000
META 2014-09-02 75.010002 76.699997 74.82 76.68 34979000
META 2014-09-03 77.139999 77.480003 75.599998 75.830002 32389000
META 2014-09-04 75.889999 76.93 75.529999 75.949997 26676000
META 2014-09-05 76.099998 77.379997 75.599998 77.260002 29476000
META 2014-09-08 77.260002 78.169998 77.010002 77.889999 28183000
META 2014-09-09 77.589996 78.169998 76.199997 76.669998 28882000
META 2014-09-10 76.519997 77.949997 76.510002 77.43 29909000
META 2014-09-11 77.129997 78.360001 77.050003 77.919998 32219000
META 2014-09-12 78.019997 78.300003 77.099998 77.480003 26676800
META 2014-09-15 77.150002 77.25 73.43 74.580002 49679000
META 2014-09-16 73.519997 76.230003 73.07 76.080002 37742000
META 2014-09-17 75.959999 77.25 75.57 76.43 28693000
META 2014-09-18 76.769997 77.330002 76.519997 77.0 23031000
META 2014-09-19 77.400002 78.300003 76.440002 77.910004 76671000
META 2014-09-22 77.0 77.529999 75.949997 76.800003 31961000
META 2014-09-23 76.330002 78.629997 76.040001 78.290001 36814000
META 2014-09-24 78.099998 78.620003 77.510002 78.540001 30680000
META 2014-09-25 78.599998 78.940002 77.129997 77.220001 37533000
META 2014-09-26 77.589996 78.839996 77.330002 78.790001 28872000
META 2014-09-29 78.120003 79.199997 77.910004 79.0 34031000
META 2014-09-30 79.349998 79.709999 78.599998 79.040001 35899000
META 2014-10-01 78.779999 78.82 75.900002 76.550003 55090000
META 2014-10-02 76.57 77.480003 75.639999 77.080002 36488000
META 2014-10-03 77.760002 78.059998 77.260002 77.440002 23340000
META 2014-10-06 77.190002 77.889999 76.849998 77.559998 25729000
META 2014-10-07 77.050003 77.949997 76.239998 76.290001 25317000
META 2014-10-08 76.18 77.709999 75.099998 77.519997 32976000
META 2014-10-09 77.279999 77.760002 75.849998 75.910004 32487000
META 2014-10-10 75.589996 76.5 72.760002 72.910004 52146000
META 2014-10-13 73.230003 74.779999 72.519997 72.989998 43938000
META 2014-10-14 74.0 74.18 72.050003 73.589996 50299000
META 2014-10-15 71.690002 73.800003 70.32 73.209999 61528000
META 2014-10-16 70.790001 73.349998 70.580002 72.629997 53529000
META 2014-10-17 74.230003 76.0 73.75 75.949997 76342000
META 2014-10-20 75.599998 77.089996 75.379997 76.949997 34701000
META 2014-10-21 77.559998 78.739998 77.150002 78.690002 32252000
META 2014-10-22 78.82 79.849998 78.010002 78.370003 41862000
META 2014-10-23 79.379997 80.629997 79.010002 80.040001 35056000
META 2014-10-24 80.199997 80.82 79.32 80.669998 32248000
META 2014-10-27 80.739998 80.800003 79.760002 80.279999 30169000
META 2014-10-28 80.18 81.160004 79.57 80.769997 74212000
META 2014-10-29 75.449997 76.879997 74.779999 75.860001 106120000
META 2014-10-30 75.050003 75.349998 72.900002 74.110001 83270000
META 2014-10-31 74.93 75.699997 74.449997 74.989998 44544000
META 2014-11-03 75.470001 75.519997 73.699997 73.879997 40727000
META 2014-11-04 74.230003 75.769997 73.650002 75.760002 39326000
META 2014-11-05 76.510002 76.800003 74.419998 74.830002 35913000
META 2014-11-06 74.889999 75.599998 74.309998 75.260002 21383000
META 2014-11-07 75.389999 75.860001 75.019997 75.599998 20774000
META 2014-11-10 75.360001 75.480003 74.610001 75.0 21575100
META 2014-11-11 74.949997 74.980003 74.029999 74.610001 18715700
META 2014-11-12 74.279999 75.139999 73.540001 74.720001 26536600
META 2014-11-13 74.739998 75.239998 73.639999 74.25 26448500
META 2014-11-14 74.269997 74.93 74.040001 74.879997 19476900
META 2014-11-17 74.879997 75.660004 73.879997 74.239998 28701200
META 2014-11-18 74.449997 74.800003 73.900002 74.339996 20690500
META 2014-11-19 74.010002 74.540001 73.110001 73.330002 25441200
META 2014-11-20 72.800003 73.989998 72.510002 73.599998 19154900
META 2014-11-21 74.5 74.5 73.5 73.75 23060400
META 2014-11-24 73.540001 74.349998 73.349998 74.010002 22103800
META 2014-11-25 74.209999 75.739998 74.129997 75.629997 32250200
META 2014-11-26 75.529999 77.779999 75.510002 77.620003 32695300
META 2014-11-28 77.669998 78.269997 77.230003 77.699997 15992000
META 2014-12-01 77.260002 77.309998 74.800003 75.099998 31789900
META 2014-12-02 75.330002 75.910004 75.040001 75.459999 16773900
META 2014-12-03 75.379997 75.730003 74.400002 74.879997 16689900
META 2014-12-04 74.830002 75.550003 74.660004 75.239998 14362800
META 2014-12-05 75.800003 76.760002 75.360001 76.360001 24306400
META 2014-12-08 76.18 77.25 75.400002 76.519997 25733900
META 2014-12-09 75.199997 76.93 74.779999 76.839996 25358600
META 2014-12-10 76.650002 77.550003 76.07 76.18 32210500
META 2014-12-11 76.519997 78.519997 76.480003 77.730003 33462100
META 2014-12-12 77.160004 78.879997 77.019997 77.830002 28091600
META 2014-12-15 78.459999 78.580002 76.559998 76.989998 29396500
META 2014-12-16 76.190002 77.389999 74.589996 74.690002 31554600
META 2014-12-17 75.010002 76.410004 74.900002 76.110001 29203900
META 2014-12-18 76.889999 78.400002 76.510002 78.400002 34222100
META 2014-12-19 78.75 80.0 78.330002 79.879997 43335000
META 2014-12-22 80.080002 81.889999 80.0 81.449997 31395800
META 2014-12-23 82.019997 82.169998 80.400002 80.610001 19865800
META 2014-12-24 81.029999 81.43 80.75 80.769997 7685500
META 2014-12-26 81.019997 81.279999 80.510002 80.779999 10647400
META 2014-12-29 80.489998 80.959999 79.709999 80.019997 14134700
META 2014-12-30 79.849998 80.589996 79.099998 79.220001 14370800
META 2014-12-31 79.540001 79.800003 77.860001 78.019997 19935400
META 2015-01-02 78.580002 78.93 77.699997 78.449997 18177500
META 2015-01-05 77.980003 79.25 76.860001 77.190002 26452200
META 2015-01-06 77.230003 77.589996 75.360001 76.150002 27399300
META 2015-01-07 76.760002 77.360001 75.82 76.150002 22045300
META 2015-01-08 76.739998 78.230003 76.080002 78.18 23961000
META 2015-01-09 78.199997 78.620003 77.199997 77.739998 21157000
META 2015-01-12 77.839996 78.0 76.209999 76.720001 19190200
META 2015-01-13 77.230003 78.080002 75.849998 76.449997 25179600
META 2015-01-14 76.419998 77.199997 76.029999 76.279999 25918600
META 2015-01-15 76.400002 76.57 73.540001 74.050003 34134000
META 2015-01-16 74.040001 75.32 73.839996 75.18 21791500
META 2015-01-20 75.720001 76.309998 74.82 76.239998 22821600
META 2015-01-21 76.160004 77.300003 75.849998 76.739998 25096700
META 2015-01-22 77.169998 77.75 76.68 77.650002 19519500
META 2015-01-23 77.650002 78.190002 77.040001 77.830002 16746500
META 2015-01-26 77.980003 78.470001 77.290001 77.5 19260800
META 2015-01-27 76.709999 76.879997 75.629997 75.779999 20110000
META 2015-01-28 76.900002 77.639999 76.0 76.239998 53306400
META 2015-01-29 76.849998 78.019997 74.209999 78.0 61293500
META 2015-01-30 78.0 78.160004 75.75 75.910004 42649500
META 2015-02-02 76.110001 76.139999 73.75 74.989998 41955300
META 2015-02-03 75.190002 75.580002 73.860001 75.400002 26957700
META 2015-02-04 75.089996 76.349998 75.010002 75.629997 20277400
META 2015-02-05 75.709999 75.980003 75.209999 75.610001 15062600
META 2015-02-06 75.68 75.699997 74.25 74.470001 21211000
META 2015-02-09 74.050003 74.830002 73.449997 74.440002 16194300
META 2015-02-10 74.849998 75.339996 74.5 75.190002 15811300
META 2015-02-11 75.089996 76.75 75.029999 76.510002 20877400
META 2015-02-12 76.860001 76.870003 75.889999 76.230003 17235000
META 2015-02-13 76.459999 76.480003 75.5 75.739998 18621900
META 2015-02-17 75.300003 76.910004 75.080002 75.599998 25254400
META 2015-02-18 75.940002 76.900002 75.449997 76.709999 22426400
META 2015-02-19 76.989998 79.839996 76.949997 79.419998 45851200
META 2015-02-20 79.550003 80.339996 79.199997 79.900002 36931700
META 2015-02-23 79.959999 80.190002 78.379997 78.839996 24139100
META 2015-02-24 78.5 79.480003 78.099998 78.449997 18897100
META 2015-02-25 78.5 80.199997 78.5 79.559998 25593800
META 2015-02-26 79.879997 81.370003 79.720001 80.410004 31111900
META 2015-02-27 80.68 81.230003 78.620003 78.970001 30739200
META 2015-03-02 79.0 79.860001 78.519997 79.75 21662500
META 2015-03-03 79.610001 79.699997 78.519997 79.599998 18635000
META 2015-03-04 79.300003 81.150002 78.849998 80.900002 28126700
META 2015-03-05 81.230003 81.989998 81.050003 81.209999 27825700
META 2015-03-06 80.900002 81.330002 79.830002 80.010002 24488600
META 2015-03-09 79.68 79.910004 78.629997 79.440002 18925100
META 2015-03-10 78.5 79.260002 77.550003 77.550003 23067100
META 2015-03-11 77.800003 78.43 77.260002 77.57 20215700
META 2015-03-12 78.099998 79.050003 77.910004 78.93 16093300
META 2015-03-13 78.599998 79.379997 77.68 78.050003 18557300
META 2015-03-16 77.959999 78.120003 77.360001 78.07 19305400
META 2015-03-17 78.360001 79.779999 78.339996 79.360001 22170000
META 2015-03-18 79.25 81.239998 79.169998 80.910004 36912400
META 2015-03-19 81.120003 83.0 81.0 82.75 42099500
META 2015-03-20 83.389999 84.599998 83.07 83.800003 44466300
META 2015-03-23 83.919998 84.959999 83.300003 84.43 27357300
META 2015-03-24 84.709999 86.07 84.519997 85.309998 32576500
META 2015-03-25 85.5 85.519997 82.919998 82.919998 37436100
META 2015-03-26 82.720001 83.769997 82.139999 83.010002 32794800
META 2015-03-27 83.379997 83.949997 82.879997 83.300003 18372600
META 2015-03-30 83.809998 84.339996 82.410004 83.199997 24527700
META 2015-03-31 82.900002 83.5 82.209999 82.220001 19734300
META 2015-04-01 82.5 82.720001 80.870003 81.669998 22058200
META 2015-04-02 82.25 82.559998 81.440002 81.559998 19664100
META 2015-04-06 80.800003 82.809998 80.800003 82.440002 19062900
META 2015-04-07 82.650002 83.419998 82.220001 82.32 17467000
META 2015-04-08 82.629997 83.099998 81.839996 82.279999 18966700
META 2015-04-09 82.5 82.800003 81.709999 82.169998 15927300
META 2015-04-10 82.209999 82.610001 81.910004 82.040001 12529700
META 2015-04-13 81.93 83.940002 81.919998 83.010002 26883100
META 2015-04-14 83.169998 83.690002 82.440002 83.519997 19634200
META 2015-04-15 83.550003 83.660004 82.269997 82.709999 22390900
META 2015-04-16 82.470001 83.07 82.150002 82.309998 13769700
META 2015-04-17 81.480003 82.110001 80.370003 80.779999 24215000
META 2015-04-20 81.540001 83.150002 81.239998 83.089996 28796800
META 2015-04-21 84.0 84.489998 83.540001 83.620003 27171900
META 2015-04-22 84.32 84.739998 83.650002 84.629997 45548000
META 2015-04-23 84.099998 85.589996 82.410004 82.410004 73728100
META 2015-04-24 82.769997 82.940002 81.480003 81.529999 29660400
META 2015-04-27 81.870003 82.93 81.629997 81.910004 25446000
META 2015-04-28 81.830002 81.900002 80.230003 80.68 23775300
META 2015-04-29 80.010002 81.389999 79.519997 80.470001 26430300
META 2015-04-30 80.010002 80.959999 78.32 78.769997 28999000
META 2015-05-01 79.239998 79.760002 78.110001 78.989998 24136400
META 2015-05-04 79.330002 79.690002 78.629997 78.809998 14692000
META 2015-05-05 78.550003 78.800003 77.220001 77.559998 22311300
META 2015-05-06 77.970001 78.809998 77.050003 78.099998 28663000
META 2015-05-07 78.0 78.940002 77.559998 78.43 19749400
META 2015-05-08 79.099998 79.230003 78.029999 78.510002 19943600
META 2015-05-11 78.480003 79.029999 77.93 78.010002 18874100
META 2015-05-12 77.870003 77.889999 76.790001 77.459999 21285300
META 2015-05-13 77.720001 78.529999 77.650002 78.440002 21512300
META 2015-05-14 78.940002 81.849998 78.669998 81.370003 49438000
META 2015-05-15 81.410004 81.519997 80.18 80.419998 27069900
META 2015-05-18 80.330002 81.379997 80.230003 80.879997 21613700
META 2015-05-19 81.25 81.690002 80.550003 80.629997 17955400
META 2015-05-20 80.470001 81.099998 79.459999 80.550003 23056900
META 2015-05-21 80.190002 80.919998 80.080002 80.480003 13402700
META 2015-05-22 80.349998 81.309998 80.25 80.540001 19567900
META 2015-05-26 80.43 80.599998 79.080002 79.330002 16321300
META 2015-05-27 79.599998 80.660004 79.43 80.550003 14160900
META 2015-05-28 80.25 81.07 80.0 80.150002 11982000
META 2015-05-29 79.949997 80.07 78.879997 79.190002 16134600
META 2015-06-01 79.300003 80.379997 78.660004 80.290001 18119000
META 2015-06-02 79.760002 81.349998 79.559998 80.440002 18923300
META 2015-06-03 81.349998 82.529999 81.25 82.440002 31775000
META 2015-06-04 82.139999 82.949997 81.510002 82.050003 20863900
META 2015-06-05 81.870003 82.459999 81.510002 82.139999 16143100
META 2015-06-08 81.82 82.0 80.129997 80.669998 16915500
META 2015-06-09 80.599998 81.190002 79.32 80.669998 16497500
META 2015-06-10 80.830002 82.599998 80.809998 82.160004 21531200
META 2015-06-11 82.309998 82.900002 81.360001 81.830002 18656800
META 2015-06-12 81.370003 82.089996 81.199997 81.529999 11417900
META 2015-06-15 80.550003 80.93 80.07 80.709999 18805100
META 2015-06-16 80.82 81.510002 80.449997 81.059998 13693700
META 2015-06-17 81.760002 82.220001 81.339996 81.790001 18350300
META 2015-06-18 81.639999 83.190002 81.57 82.910004 26782600
META 2015-06-19 82.830002 82.980003 82.120003 82.510002 23353200
META 2015-06-22 83.410004 84.970001 83.309998 84.739998 29383100
META 2015-06-23 84.959999 87.970001 84.760002 87.879997 50667900
META 2015-06-24 87.660004 89.25 87.449997 88.860001 41370200
META 2015-06-25 89.260002 89.400002 87.839996 87.980003 27302000
META 2015-06-26 88.120003 88.339996 86.830002 88.010002 38214600
META 2015-06-29 86.610001 87.5 85.730003 85.800003 35957900
META 2015-06-30 86.599998 86.699997 85.57 85.769997 23016500
META 2015-07-01 86.769997 87.949997 86.489998 86.910004 25260000
META 2015-07-02 87.400002 87.440002 86.339996 87.290001 16908800
META 2015-07-06 86.489998 88.190002 86.389999 87.550003 24635900
META 2015-07-07 87.800003 87.849998 85.230003 87.220001 33059900
META 2015-07-08 86.290001 86.75 85.449997 85.650002 24399300
META 2015-07-09 86.730003 87.599998 85.650002 85.879997 23307400
META 2015-07-10 87.349998 88.220001 86.769997 87.949997 23245900
META 2015-07-13 88.660004 90.220001 88.419998 90.099998 29976700
META 2015-07-14 90.459999 90.800003 89.650002 89.68 26627800
META 2015-07-15 90.0 90.989998 89.419998 89.760002 30886600
META 2015-07-16 90.279999 90.860001 89.769997 90.849998 21804100
META 2015-07-17 92.550003 95.389999 92.540001 94.970001 54001600
META 2015-07-20 95.849998 98.599998 95.360001 97.910004 54860500
META 2015-07-21 98.949997 99.239998 97.139999 98.389999 39453300
META 2015-07-22 96.739998 97.580002 95.919998 97.040001 28299500
META 2015-07-23 96.959999 97.449997 94.809998 95.440002 29418800
META 2015-07-24 97.349998 97.760002 95.879997 96.949997 33444900
META 2015-07-27 96.580002 96.610001 93.830002 94.169998 38585400
META 2015-07-28 94.839996 95.559998 93.309998 95.290001 35236000
META 2015-07-29 96.32 97.279999 94.739998 96.989998 64648300
META 2015-07-30 94.910004 95.809998 91.800003 95.209999 86211300
META 2015-07-31 94.949997 96.330002 93.949997 94.010002 46509000
META 2015-08-03 93.529999 95.080002 92.800003 94.139999 29343100
META 2015-08-04 93.790001 94.730003 93.330002 94.059998 20136000
META 2015-08-05 95.25 97.089996 95.18 96.440002 29813200
META 2015-08-06 97.18 98.739998 94.419998 95.120003 42271300
META 2015-08-07 95.379997 95.400002 93.610001 94.300003 23199100
META 2015-08-10 95.68 95.900002 93.629997 94.150002 21624200
META 2015-08-11 93.730003 94.760002 92.900002 93.620003 22491000
META 2015-08-12 92.699997 94.440002 91.190002 94.190002 27050500
META 2015-08-13 94.050003 94.730003 93.349998 93.43 17451800
META 2015-08-14 93.540001 94.720001 93.209999 94.419998 15929700
META 2015-08-17 94.419998 94.459999 93.389999 93.93 18313500
META 2015-08-18 94.080002 95.849998 94.040001 95.169998 22278800
META 2015-08-19 94.629997 96.099998 94.160004 95.309998 23251300
META 2015-08-20 93.540001 94.769997 90.459999 90.559998 44598200
META 2015-08-21 87.519997 89.18 85.610001 86.059998 62778700
META 2015-08-24 77.029999 82.089996 72.0 82.089996 83710700
META 2015-08-25 86.949997 87.669998 83.0 83.0 52021200
META 2015-08-26 85.949997 87.459999 83.260002 87.190002 45124300
META 2015-08-27 89.099998 90.059998 87.190002 89.730003 42431400
META 2015-08-28 89.879997 91.480003 89.790001 91.010002 33215900
META 2015-08-31 90.599998 91.050003 88.889999 89.43 32850700
META 2015-09-01 86.849998 89.389999 86.5 87.230003 36097400
META 2015-09-02 88.809998 89.889999 87.629997 89.889999 27190500
META 2015-09-03 89.760002 89.82 87.730003 88.150002 27048200
META 2015-09-04 87.199997 88.389999 86.699997 88.260002 27328700
META 2015-09-08 89.690002 90.239998 88.830002 89.529999 27012500
META 2015-09-09 90.779999 91.980003 90.169998 90.440002 32551100
META 2015-09-10 90.07 92.059998 89.629997 91.980003 26437400
META 2015-09-11 91.68 92.080002 91.129997 92.050003 21185000
META 2015-09-14 92.309998 92.620003 91.599998 92.309998 20127900
META 2015-09-15 92.370003 93.25 91.790001 92.900002 18859400
META 2015-09-16 92.900002 93.599998 92.629997 93.449997 16321200
META 2015-09-17 93.370003 95.510002 92.900002 94.339996 27841800
META 2015-09-18 93.199997 95.190002 93.050003 94.400002 62300000
META 2015-09-21 94.620003 96.489998 94.519997 95.550003 28790000
META 2015-09-22 93.769997 94.68 91.919998 92.959999 36888900
META 2015-09-23 93.400002 94.32 92.800003 93.970001 21701400
META 2015-09-24 93.059998 94.769997 92.239998 94.410004 29106000
META 2015-09-25 95.790001 95.849998 92.059998 92.769997 28961600
META 2015-09-28 92.080002 92.290001 88.18 89.209999 41199900
META 2015-09-29 89.099998 90.059998 85.720001 86.669998 42281800
META 2015-09-30 88.440002 90.019997 88.010002 89.900002 36169100
META 2015-10-01 90.050003 90.949997 88.360001 90.949997 29283700
META 2015-10-02 88.900002 92.199997 88.370003 92.07 37881700
META 2015-10-05 92.940002 94.269997 92.660004 94.010002 27292500
META 2015-10-06 94.080002 94.169998 92.339996 92.800003 22172800
META 2015-10-07 93.110001 93.660004 91.370003 92.400002 24129300
META 2015-10-08 91.889999 93.220001 90.470001 92.470001 27290500
META 2015-10-09 92.900002 93.739998 92.239998 93.239998 20012900
META 2015-10-12 93.32 94.599998 92.669998 94.260002 18449600
META 2015-10-13 93.660004 95.370003 93.550003 94.120003 19480300
META 2015-10-14 94.080002 95.199997 93.610001 94.07 19253400
META 2015-10-15 94.989998 96.300003 94.900002 95.959999 27557500
META 2015-10-16 96.18 97.589996 95.349998 97.540001 25412900
META 2015-10-19 97.18 98.57 96.919998 98.470001 23729900
META 2015-10-20 98.730003 99.589996 96.559998 97.0 30881800
META 2015-10-21 97.370003 98.18 96.470001 97.110001 21917800
META 2015-10-22 97.790001 99.730003 97.550003 99.669998 26392100
META 2015-10-23 101.910004 102.849998 100.160004 102.190002 42809700
META 2015-10-26 102.199997 103.809998 101.550003 103.769997 25961200
META 2015-10-27 102.940002 104.099998 102.400002 103.699997 23795500
META 2015-10-28 103.900002 104.480003 102.919998 104.199997 24081500
META 2015-10-29 103.959999 105.120003 103.519997 104.879997 20316700
META 2015-10-30 104.510002 104.720001 101.650002 101.970001 33487100
META 2015-11-02 101.720001 103.470001 101.18 103.309998 24003900
META 2015-11-03 103.220001 103.650002 102.400002 102.580002 21242300
META 2015-11-04 103.190002 104.139999 102.480003 103.940002 43469300
META 2015-11-05 108.800003 110.650002 107.949997 108.760002 63232900
META 2015-11-06 108.040001 108.739998 105.910004 107.099998 35084300
META 2015-11-09 107.0 108.25 105.860001 106.489998 26383500
META 2015-11-10 105.959999 108.150002 105.239998 107.910004 25031700
META 2015-11-11 108.269997 109.870003 107.110001 109.010002 25057100
META 2015-11-12 108.480003 109.389999 108.0 108.019997 20924700
META 2015-11-13 107.709999 108.25 103.830002 103.949997 30278400
META 2015-11-16 103.32 104.169998 100.470001 104.040001 49309200
META 2015-11-17 104.620003 106.199997 104.139999 105.129997 26807200
META 2015-11-18 105.800003 107.879997 105.389999 107.769997 23836500
META 2015-11-19 107.360001 107.730003 105.949997 106.260002 25520600
META 2015-11-20 106.839996 107.870003 106.620003 107.32 22129600
META 2015-11-23 107.190002 107.470001 106.080002 106.949997 19897200
META 2015-11-24 106.0 106.489998 104.389999 105.739998 23577300
META 2015-11-25 106.330002 106.599998 105.099998 105.410004 15150800
META 2015-11-27 105.779999 105.959999 104.860001 105.449997 5913100
META 2015-11-30 105.839996 106.099998 103.75 104.239998 20383200
META 2015-12-01 104.830002 107.150002 104.5 107.120003 22781900
META 2015-12-02 107.0 107.919998 105.790001 106.07 24429100
META 2015-12-03 106.269997 106.849998 103.349998 104.379997 23236500
META 2015-12-04 104.809998 107.730003 104.110001 106.18 21224700
META 2015-12-07 106.480003 106.830002 104.660004 105.610001 15474900
META 2015-12-08 104.0 106.910004 103.949997 106.489998 20401800
META 2015-12-09 106.18 106.440002 103.550003 104.599998 23517300
META 2015-12-10 105.050003 106.400002 104.410004 105.419998 17454300
META 2015-12-11 104.150002 104.339996 101.910004 102.120003 26427700
META 2015-12-14 102.290001 104.739998 101.459999 104.660004 24648100
META 2015-12-15 105.300003 105.800003 104.279999 104.550003 21764300
META 2015-12-16 105.370003 107.089996 104.190002 106.790001 22680500
META 2015-12-17 107.489998 107.75 106.129997 106.220001 21675700
META 2015-12-18 106.080002 106.589996 103.970001 104.040001 35994200
META 2015-12-21 104.910004 105.150002 103.599998 104.769997 16138800
META 2015-12-22 105.220001 105.660004 104.809998 105.510002 14597100
META 2015-12-23 105.889999 106.110001 103.860001 104.629997 19599700
META 2015-12-24 104.739998 105.32 104.5 105.019997 6501800
META 2015-12-28 105.019997 105.980003 104.529999 105.93 13069700
META 2015-12-29 106.419998 107.739998 106.25 107.260002 17179900
META 2015-12-30 107.0 107.25 106.059998 106.220001 13115000
META 2015-12-31 106.0 106.169998 104.620003 104.660004 18391100
META 2016-01-04 101.949997 102.239998 99.75 102.220001 37912400
META 2016-01-05 102.889999 103.709999 101.669998 102.730003 23258200
META 2016-01-06 101.129997 103.769997 100.900002 102.970001 25096200
META 2016-01-07 100.5 101.43 97.300003 97.919998 45172900
META 2016-01-08 99.879997 100.5 97.029999 97.330002 35402300
META 2016-01-11 97.910004 98.599998 95.389999 97.510002 29932400
META 2016-01-12 99.0 99.959999 97.550003 99.370003 28395400
META 2016-01-13 100.580002 100.580002 95.209999 95.440002 33410600
META 2016-01-14 95.849998 98.870003 92.449997 98.370003 48658600
META 2016-01-15 93.980003 96.379997 93.540001 94.970001 46132800
META 2016-01-19 96.529999 97.419998 93.919998 95.260002 30998300
META 2016-01-20 92.830002 95.0 89.370003 94.349998 59051400
META 2016-01-21 94.910004 95.989998 92.620003 94.160004 30518900
META 2016-01-22 96.410004 98.07 95.489998 97.940002 30495400
META 2016-01-25 98.720001 99.480003 96.93 97.010002 32482000
META 2016-01-26 97.760002 97.879997 95.660004 97.339996 26877100
META 2016-01-27 97.790001 97.849998 94.230003 94.449997 58699400
META 2016-01-28 107.199997 110.339996 104.809998 109.110001 107475300
META 2016-01-29 108.989998 112.839996 108.839996 112.209999 62739500
META 2016-02-01 112.269997 115.720001 112.010002 115.089996 46132700
META 2016-02-02 114.800003 117.589996 113.199997 114.610001 59778600
META 2016-02-03 115.269997 115.339996 109.75 112.690002 56919300
META 2016-02-04 111.800003 111.940002 109.25 110.489998 38890200
META 2016-02-05 109.510002 109.580002 103.18 104.07 76894700
META 2016-02-08 100.410004 102.68 97.459999 99.75 71229700
META 2016-02-09 97.139999 102.400002 96.82 99.540001 62709000
META 2016-02-10 101.550003 103.25 100.239998 101.0 45179400
META 2016-02-11 99.599998 105.110001 98.879997 101.910004 43670600
META 2016-02-12 103.739998 104.239998 101.089996 102.010002 36176800
META 2016-02-16 103.800003 103.93 100.239998 101.610001 45687200
META 2016-02-17 102.019997 105.720001 100.400002 105.199997 44073400
META 2016-02-18 105.800003 106.0 103.029999 103.470001 29593500
META 2016-02-19 102.550003 105.019997 102.059998 104.57 32404500
META 2016-02-22 105.489998 108.25 105.339996 107.160004 35709700
META 2016-02-23 106.849998 107.470001 105.120003 105.459999 25319300
META 2016-02-24 104.209999 106.949997 102.739998 106.879997 34412400
META 2016-02-25 107.110001 108.07 105.610001 108.07 29906300
META 2016-02-26 108.699997 109.449997 107.160004 107.919998 26686200
META 2016-02-29 107.599998 108.910004 106.75 106.919998 32779000
META 2016-03-01 107.830002 109.82 107.599998 109.82 26817300
META 2016-03-02 109.68 110.550003 108.769997 109.949997 25670200
META 2016-03-03 110.25 110.300003 108.540001 109.580002 21353100
META 2016-03-04 110.050003 110.050003 107.93 108.389999 24938900
META 2016-03-07 108.07 108.07 104.720001 105.730003 31436400
META 2016-03-08 104.779999 107.370003 104.400002 105.93 25617000
META 2016-03-09 106.699997 107.510002 105.489998 107.510002 20493300
META 2016-03-10 107.910004 108.660004 105.769997 107.32 24854300
META 2016-03-11 108.480003 109.419998 107.919998 109.410004 20697600
META 2016-03-14 109.279999 110.330002 108.769997 109.889999 17249400
META 2016-03-15 109.110001 110.830002 108.839996 110.669998 17618500
META 2016-03-16 110.489998 112.5 110.099998 112.18 24744800
META 2016-03-17 112.150002 112.690002 110.730003 111.019997 24241200
META 2016-03-18 111.559998 112.419998 110.269997 111.449997 36256900
META 2016-03-21 111.660004 112.370003 111.029999 111.849998 18448000
META 2016-03-22 111.360001 112.879997 111.169998 112.25 19001100
META 2016-03-23 112.010002 113.190002 112.0 112.540001 18562000
META 2016-03-24 112.129997 113.089996 111.68 113.050003 17839100
META 2016-03-28 113.32 114.589996 112.949997 113.690002 21351800
META 2016-03-29 113.830002 116.32 113.639999 116.139999 29825300
META 2016-03-30 116.730003 116.989998 114.360001 114.699997 33235200
META 2016-03-31 114.699997 115.010002 113.769997 114.099998 21207500
META 2016-04-01 113.75 116.169998 113.349998 116.059998 24760500
META 2016-04-04 114.07 114.550003 111.610001 112.550003 48487900
META 2016-04-05 112.110001 113.32 111.900002 112.220001 22962400
META 2016-04-06 112.470001 113.809998 112.419998 113.709999 20814600
META 2016-04-07 113.790001 114.889999 113.07 113.639999 20714500
META 2016-04-08 114.25 114.330002 109.900002 110.629997 48497800
META 2016-04-11 110.699997 110.910004 108.769997 108.989998 39762300
META 2016-04-12 109.339996 111.160004 108.989998 110.610001 26248100
META 2016-04-13 112.230003 112.650002 106.519997 110.510002 88227400
META 2016-04-14 110.620003 112.040001 110.260002 110.839996 28473300
META 2016-04-15 110.790001 110.970001 109.199997 109.639999 20922800
META 2016-04-18 109.739998 110.809998 109.199997 110.449997 21167200
META 2016-04-19 111.099998 112.449997 109.160004 112.290001 30210500
META 2016-04-20 112.43 113.269997 111.559998 112.419998 21027900
META 2016-04-21 112.550003 114.040001 112.309998 113.440002 20875200
META 2016-04-22 111.209999 111.75 109.010002 110.559998 38458200
META 2016-04-25 109.870003 110.669998 109.07 110.099998 21017900
META 2016-04-26 110.489998 110.5 108.150002 108.760002 22521500
META 2016-04-27 107.940002 108.940002 106.309998 108.889999 52213100
META 2016-04-28 119.580002 120.790001 116.230003 116.730003 87110100
META 2016-04-29 116.82 117.839996 115.839996 117.580002 37140600
META 2016-05-02 117.830002 118.730003 116.57 118.57 28095200
META 2016-05-03 117.519997 118.160004 117.019997 117.43 24117500
META 2016-05-04 116.610001 118.300003 116.57 118.059998 23448400
META 2016-05-05 118.040001 118.980003 117.25 117.809998 22056700
META 2016-05-06 117.160004 119.639999 117.110001 119.489998 26395600
META 2016-05-09 119.540001 120.279999 118.900002 119.239998 21138100
META 2016-05-10 119.620003 120.5 119.0 120.5 23220000
META 2016-05-11 120.410004 121.080002 119.419998 119.519997 22038400
META 2016-05-12 119.980003 120.839996 118.900002 120.279999 22035500
META 2016-05-13 120.379997 120.639999 119.68 119.809998 18124300
META 2016-05-16 119.379997 119.610001 117.349998 118.669998 31247800
META 2016-05-17 118.82 119.010002 117.199997 117.349998 21328600
META 2016-05-18 116.800003 118.269997 116.730003 117.650002 21642300
META 2016-05-19 117.050003 117.489998 115.879997 116.809998 20544100
META 2016-05-20 116.959999 117.989998 116.949997 117.349998 18944800
META 2016-05-23 117.419998 117.599998 115.940002 115.970001 20441000
META 2016-05-24 116.239998 117.730003 116.120003 117.699997 20183600
META 2016-05-25 118.129997 118.669998 117.379997 117.889999 20019800
META 2016-05-26 118.239998 119.760002 117.919998 119.470001 18481300
META 2016-05-27 119.559998 119.849998 119.010002 119.379997 13493600
META 2016-05-31 119.459999 120.099998 118.120003 118.809998 23547600
META 2016-06-01 118.5 119.080002 117.82 118.779999 15029500
META 2016-06-02 118.690002 119.440002 118.220001 118.93 13228300
META 2016-06-03 118.980003 118.980003 117.860001 118.470001 14135100
META 2016-06-06 118.620003 119.43 118.360001 118.790001 12744700
META 2016-06-07 119.239998 119.300003 117.669998 117.760002 17103000
META 2016-06-08 117.760002 118.599998 117.269997 118.389999 14505600
META 2016-06-09 118.129997 118.68 117.709999 118.559998 13859200
META 2016-06-10 117.540001 118.110001 116.260002 116.620003 18510800
META 2016-06-13 115.0 115.480003 113.309998 113.949997 31718200
META 2016-06-14 114.07 114.949997 113.580002 114.940002 17618500
META 2016-06-15 115.300003 115.440002 114.07 114.599998 19819400
META 2016-06-16 113.870003 114.5 112.940002 114.389999 19236300
META 2016-06-17 114.419998 114.43 112.559998 113.019997 24644300
META 2016-06-20 113.769997 114.720001 112.75 113.370003 20785400
META 2016-06-21 114.120003 115.209999 113.970001 114.379997 19166300
META 2016-06-22 114.650002 114.739998 113.610001 113.910004 14846300
META 2016-06-23 114.370003 115.089996 113.540001 115.080002 16176900
META 2016-06-24 111.010002 113.68 111.0 112.080002 40643100
META 2016-06-27 111.57 111.57 108.230003 108.970001 36130400
META 2016-06-28 110.629997 112.75 110.550003 112.699997 26813800
META 2016-06-29 113.370003 114.25 113.040001 114.160004 20968300
META 2016-06-30 114.669998 115.18 113.669998 114.279999 23192700
META 2016-07-01 114.199997 115.129997 113.809998 114.190002 14980000
META 2016-07-05 113.940002 114.199997 112.970001 114.199997 14207000
META 2016-07-06 113.360001 116.790001 112.970001 116.699997 24337600
META 2016-07-07 116.629997 116.970001 115.360001 115.849998 16630200
META 2016-07-08 116.43 117.5 115.849998 117.239998 18142600
META 2016-07-11 117.709999 118.699997 117.5 117.870003 17711600
META 2016-07-12 118.629997 118.720001 117.57 117.93 15217700
META 2016-07-13 118.389999 118.400002 116.68 116.779999 16207700
META 2016-07-14 117.5 117.639999 116.699997 117.290001 14579700
META 2016-07-15 117.739998 118.279999 116.580002 116.860001 16646000
META 2016-07-18 117.32 119.610001 116.889999 119.370003 20868400
META 2016-07-19 118.989998 120.849998 118.660004 120.610001 21541300
META 2016-07-20 121.25 122.199997 120.559998 121.919998 20046500
META 2016-07-21 121.919998 122.099998 120.25 120.610001 17801700
META 2016-07-22 119.900002 121.010002 119.309998 121.0 18422400
META 2016-07-25 121.389999 121.849998 117.779999 121.629997 18487400
META 2016-07-26 122.0 122.07 120.75 121.220001 17612000
META 2016-07-27 122.419998 125.0 121.510002 123.339996 52654200
META 2016-07-28 127.519997 128.330002 123.629997 125.0 78955800
META 2016-07-29 124.650002 125.839996 123.709999 123.940002 35058800
META 2016-08-01 123.849998 124.580002 122.860001 124.309998 25006900
META 2016-08-02 124.059998 124.800003 122.07 123.089996 23968400
META 2016-08-03 123.089996 123.919998 122.309998 122.510002 18525300
META 2016-08-04 122.940002 124.790001 122.510002 124.360001 21066000
META 2016-08-05 124.980003 125.839996 124.620003 125.150002 20184000
META 2016-08-08 125.25 125.449997 124.550003 125.260002 15233900
META 2016-08-09 125.339996 126.089996 124.529999 125.059998 19621000
META 2016-08-10 125.07 125.480003 124.540001 124.879997 10670100
META 2016-08-11 125.199997 125.379997 124.75 124.900002 11729500
META 2016-08-12 124.699997 125.0 124.18 124.879997 12159000
META 2016-08-15 124.910004 124.919998 123.699997 123.900002 19295100
META 2016-08-16 123.5 123.919998 122.779999 123.300003 14222400
META 2016-08-17 123.660004 124.379997 122.849998 124.370003 13794200
META 2016-08-18 124.010002 124.260002 123.639999 123.910004 12400800
META 2016-08-19 123.599998 124.160004 123.279999 123.559998 11688300
META 2016-08-22 123.330002 124.830002 123.110001 124.150002 14386400
META 2016-08-23 124.510002 125.089996 124.25 124.370003 13309500
META 2016-08-24 124.470001 124.690002 123.089996 123.480003 12243700
META 2016-08-25 123.120003 124.370003 123.099998 123.889999 10730800
META 2016-08-26 124.050003 125.190002 123.910004 124.959999 17504800
META 2016-08-29 124.349998 126.730003 124.349998 126.540001 15925900
META 2016-08-30 126.599998 126.599998 125.150002 125.839996 17804300
META 2016-08-31 125.599998 126.220001 125.099998 126.120003 14200600
META 2016-09-01 126.379997 126.629997 125.599998 126.169998 13536100
META 2016-09-02 126.849998 126.860001 126.0 126.510002 12118800
META 2016-09-06 126.669998 129.940002 126.470001 129.729996 26278400
META 2016-09-07 130.039993 131.979996 129.949997 131.050003 27990800
META 2016-09-08 130.919998 131.080002 129.809998 130.270004 15676600
META 2016-09-09 129.710007 129.949997 127.099998 127.099998 27100700
META 2016-09-12 125.959999 128.759995 125.75 128.690002 21252800
META 2016-09-13 128.029999 128.350006 126.660004 127.209999 18016200
META 2016-09-14 126.889999 128.800003 126.889999 127.769997 15691100
META 2016-09-15 127.980003 129.100006 127.669998 128.350006 15077200
META 2016-09-16 128.199997 129.179993 128.199997 129.070007 24119200
META 2016-09-19 129.910004 129.940002 128.259995 128.649994 14958800
META 2016-09-20 128.649994 129.169998 128.029999 128.639999 11083800
META 2016-09-21 129.130005 130.009995 128.389999 129.940002 14068300
META 2016-09-22 130.5 130.729996 129.559998 130.080002 15538300
META 2016-09-23 127.559998 128.600006 127.300003 127.959999 28326300
META 2016-09-26 127.370003 128.160004 126.800003 127.309998 15064900
META 2016-09-27 127.610001 129.009995 127.43 128.690002 15637100
META 2016-09-28 129.210007 129.470001 128.399994 129.229996 12047600
META 2016-09-29 129.179993 129.289993 127.550003 128.089996 14532200
META 2016-09-30 128.029999 128.589996 127.449997 128.270004 18402900
META 2016-10-03 128.380005 129.089996 127.800003 128.770004 13156900
META 2016-10-04 129.169998 129.279999 127.550003 128.190002 14307500
META 2016-10-05 128.25 128.800003 127.830002 128.470001 12386800
META 2016-10-06 128.429993 129.059998 128.080002 128.740005 11682700
META 2016-10-07 129.039993 129.25 128.330002 128.990005 12804400
META 2016-10-10 129.679993 130.699997 129.199997 130.240005 15138700
META 2016-10-11 130.229996 130.639999 128.229996 128.880005 17537900
META 2016-10-12 129.009995 129.660004 128.460007 129.050003 11073000
META 2016-10-13 128.210007 128.25 126.75 127.82 17139300
META 2016-10-14 128.490005 128.949997 127.580002 127.879997 13345300
META 2016-10-17 128.199997 128.470001 127.32 127.540001 11351700
META 2016-10-18 128.679993 129.389999 128.009995 128.570007 13504000
META 2016-10-19 128.740005 130.470001 128.600006 130.110001 16752300
META 2016-10-20 130.070007 130.660004 129.5 130.0 13167500
META 2016-10-21 129.779999 132.130005 129.699997 132.070007 19088800
META 2016-10-24 132.720001 133.410004 132.149994 133.279999 17470200
META 2016-10-25 133.5 133.5 132.220001 132.289993 13336800
META 2016-10-26 131.639999 132.259995 130.940002 131.039993 13084700
META 2016-10-27 131.740005 131.800003 129.270004 129.690002 16741400
META 2016-10-28 130.5 132.970001 129.929993 131.289993 24545500
META 2016-10-31 132.009995 132.119995 130.880005 130.990005 15669000
META 2016-11-01 131.410004 131.940002 128.649994 129.5 22077800
META 2016-11-02 130.229996 130.229996 126.279999 127.169998 39640900
META 2016-11-03 122.0 123.279999 119.5 120.0 63766300
META 2016-11-04 119.589996 121.93 119.25 120.75 30545500
META 2016-11-07 122.830002 123.209999 121.349998 122.150002 23008900
META 2016-11-08 122.029999 124.610001 121.540001 124.220001 19460800
META 2016-11-09 121.5 123.809998 120.510002 123.18 31916000
META 2016-11-10 123.93 124.18 115.269997 120.800003 67846700
META 2016-11-11 119.529999 120.699997 118.150002 119.019997 32840100
META 2016-11-14 119.129997 119.129997 113.550003 115.080002 51377000
META 2016-11-15 116.730003 118.489998 115.830002 117.199997 34681400
META 2016-11-16 114.480003 117.879997 114.209999 116.339996 32397900
META 2016-11-17 116.809998 117.790001 116.010002 117.790001 18597800
META 2016-11-18 118.389999 119.129997 116.839996 117.019997 22879300
META 2016-11-21 118.199997 121.949997 117.800003 121.769997 35415400
META 2016-11-22 122.400002 122.980003 120.900002 121.470001 26089200
META 2016-11-23 121.230003 121.309998 119.940002 120.839996 15672100
META 2016-11-25 121.010002 121.139999 120.07 120.379997 8658600
META 2016-11-28 120.120003 121.690002 119.82 120.410004 18101300
META 2016-11-29 120.57 122.099998 120.400002 120.870003 18891000
META 2016-11-30 120.32 121.790001 117.949997 118.419998 30188900
META 2016-12-01 118.379997 118.449997 114.0 115.099998 43277000
META 2016-12-02 115.110001 116.480003 114.300003 115.400002 25070400
META 2016-12-05 115.949997 117.57 115.07 117.43 20201500
META 2016-12-06 117.690002 117.800003 116.330002 117.309998 19131200
META 2016-12-07 117.0 117.949997 116.57 117.949997 21913700
META 2016-12-08 117.980003 119.5 117.639999 118.910004 22442800
META 2016-12-09 119.220001 119.940002 118.949997 119.68 17464700
META 2016-12-12 119.220001 119.239998 117.650002 117.769997 17805500
META 2016-12-13 117.860001 121.519997 117.610001 120.309998 29768000
META 2016-12-14 120.0 121.690002 118.849998 120.209999 25913100
META 2016-12-15 120.080002 122.5 119.629997 120.57 20139600
META 2016-12-16 120.900002 121.5 119.269997 119.870003 25324300
META 2016-12-19 119.849998 120.360001 118.510002 119.239998 15918100
META 2016-12-20 119.5 119.769997 118.800003 119.089996 13684400
META 2016-12-21 118.919998 119.199997 118.480003 119.040001 10767600
META 2016-12-22 118.860001 118.989998 116.93 117.400002 16258600
META 2016-12-23 117.0 117.559998 116.300003 117.269997 10890000
META 2016-12-27 116.959999 118.68 116.860001 118.010002 12051500
META 2016-12-28 118.190002 118.25 116.650002 116.919998 12087400
META 2016-12-29 117.0 117.529999 116.059998 116.349998 9934900
META 2016-12-30 116.599998 116.830002 114.769997 115.050003 18684100
META 2017-01-03 116.029999 117.839996 115.510002 116.860001 20663900
META 2017-01-04 117.550003 119.660004 117.290001 118.690002 19630900
META 2017-01-05 118.860001 120.949997 118.32 120.669998 19492200
META 2017-01-06 120.980003 123.879997 120.029999 123.410004 28545300
META 2017-01-09 123.550003 125.43 123.040001 124.900002 22880400
META 2017-01-10 124.82 125.5 124.279999 124.349998 17324600
META 2017-01-11 124.349998 126.120003 124.059998 126.089996 18356500
META 2017-01-12 125.610001 126.730003 124.800003 126.620003 18653900
META 2017-01-13 127.489998 129.270004 127.370003 128.339996 24884300
META 2017-01-17 128.039993 128.339996 127.400002 127.870003 15294500
META 2017-01-18 128.410004 128.429993 126.839996 127.919998 13145900
META 2017-01-19 128.229996 128.350006 127.449997 127.550003 12195500
META 2017-01-20 128.100006 128.479996 126.779999 127.040001 19097200
META 2017-01-23 127.309998 129.25 126.949997 128.929993 16593600
META 2017-01-24 129.380005 129.899994 128.380005 129.369995 15162700
META 2017-01-25 130.0 131.740005 129.770004 131.479996 18731300
META 2017-01-26 131.630005 133.139999 131.440002 132.779999 20020100
META 2017-01-27 132.679993 132.949997 131.080002 132.179993 19539500
META 2017-01-30 131.580002 131.580002 129.600006 130.979996 18956100
META 2017-01-31 130.169998 130.660004 129.520004 130.320007 19790500
META 2017-02-01 132.25 133.490005 130.679993 133.229996 50139800
META 2017-02-02 133.220001 135.490005 130.399994 130.839996 54366400
META 2017-02-03 131.240005 132.850006 130.759995 130.979996 24804900
META 2017-02-06 130.979996 132.059998 130.300003 132.059998 17058500
META 2017-02-07 132.240005 133.0 131.660004 131.839996 14596400
META 2017-02-08 132.600006 134.440002 132.440002 134.199997 22390600
META 2017-02-09 134.490005 134.5 133.309998 134.139999 16470600
META 2017-02-10 134.100006 134.940002 133.679993 134.190002 15061900
META 2017-02-13 134.699997 134.699997 133.699997 134.050003 13526200
META 2017-02-14 134.100006 134.229996 132.550003 133.850006 14364900
META 2017-02-15 133.449997 133.699997 132.660004 133.440002 13226500
META 2017-02-16 133.070007 133.869995 133.020004 133.839996 12831100
META 2017-02-17 133.5 134.089996 133.169998 133.529999 12276500
META 2017-02-21 133.5 133.910004 132.899994 133.720001 14759100
META 2017-02-22 133.600006 136.789993 133.460007 136.119995 27360100
META 2017-02-23 135.889999 136.119995 134.330002 135.360001 18422500
META 2017-02-24 134.160004 135.619995 134.160004 135.440002 12625700
META 2017-02-27 135.259995 137.179993 135.020004 136.410004 14306700
META 2017-02-28 136.789993 136.809998 134.75 135.539993 16112100
META 2017-03-01 136.470001 137.479996 136.300003 137.419998 16257000
META 2017-03-02 137.089996 137.820007 136.309998 136.759995 12294800
META 2017-03-03 136.630005 137.330002 136.080002 137.169998 11160600
META 2017-03-06 136.880005 137.830002 136.509995 137.419998 12748200
META 2017-03-07 137.029999 138.369995 136.990005 137.300003 13527100
META 2017-03-08 137.149994 137.990005 137.050003 137.720001 10184500
META 2017-03-09 137.720001 138.570007 137.399994 138.240005 15535300
META 2017-03-10 138.910004 139.490005 138.220001 138.789993 16314100
META 2017-03-13 138.710007 139.679993 138.669998 139.600006 10955500
META 2017-03-14 139.460007 139.460007 138.520004 139.320007 12944000
META 2017-03-15 139.289993 140.100006 138.490005 139.720001 19344800
META 2017-03-16 140.199997 140.25 139.729996 139.990005 13612900
META 2017-03-17 140.339996 140.339996 139.699997 139.839996 20592800
META 2017-03-20 139.710007 140.190002 139.25 139.940002 12099500
META 2017-03-21 141.149994 142.309998 138.399994 138.509995 29894800
META 2017-03-22 137.929993 139.789993 137.600006 139.589996 17055400
META 2017-03-23 139.479996 140.389999 139.089996 139.529999 13022800
META 2017-03-24 140.080002 141.020004 139.759995 140.339996 16664700
META 2017-03-27 139.050003 140.649994 138.770004 140.320007 12800500
META 2017-03-28 140.360001 141.949997 140.009995 141.759995 14679400
META 2017-03-29 141.990005 142.860001 141.429993 142.649994 16527600
META 2017-03-30 142.399994 142.949997 141.850006 142.410004 12404000
META 2017-03-31 142.309998 142.630005 141.889999 142.050003 11478300
META 2017-04-03 141.929993 142.470001 140.820007 142.279999 13564000
META 2017-04-04 141.860001 142.089996 141.270004 141.729996 12948600
META 2017-04-05 142.259995 143.440002 141.289993 141.850006 17158100
META 2017-04-06 142.110001 142.220001 140.910004 141.169998 15103400
META 2017-04-07 141.199997 141.550003 140.240005 140.779999 11818300
META 2017-04-10 141.0 141.429993 140.630005 141.039993 9039400
META 2017-04-11 140.800003 141.029999 138.809998 139.919998 16638100
META 2017-04-12 139.720001 140.399994 139.440002 139.580002 11612500
META 2017-04-13 139.619995 140.580002 139.330002 139.389999 10965600
META 2017-04-17 139.759995 141.550003 139.75 141.419998 11519700
META 2017-04-18 141.270004 141.910004 140.610001 140.960007 14807500
META 2017-04-19 141.350006 143.039993 141.270004 142.270004 15563900
META 2017-04-20 142.949997 144.25 142.690002 143.800003 15968200
META 2017-04-21 143.899994 144.169998 142.270004 143.679993 12382000
META 2017-04-24 144.960007 145.669998 144.339996 145.470001 14407200
META 2017-04-25 145.789993 147.149994 145.789993 146.490005 17767500
META 2017-04-26 147.089996 147.589996 146.089996 146.559998 12395000
META 2017-04-27 146.669998 147.75 146.139999 147.699997 11275100
META 2017-04-28 149.5 151.529999 149.070007 150.25 30652200
META 2017-05-01 151.740005 152.570007 151.419998 152.460007 25218300
META 2017-05-02 153.339996 153.440002 151.660004 152.779999 21870400
META 2017-05-03 153.600006 153.600006 151.339996 151.800003 29782500
META 2017-05-04 150.169998 151.520004 148.720001 150.850006 36225500
META 2017-05-05 151.449997 151.630005 149.789993 150.240005 17148500
META 2017-05-08 150.710007 151.080002 149.740005 151.059998 15827500
META 2017-05-09 151.490005 152.589996 150.210007 150.479996 17453900
META 2017-05-10 150.229996 150.520004 148.860001 150.289993 12080700
META 2017-05-11 150.309998 150.649994 149.410004 150.039993 11841900
META 2017-05-12 150.399994 150.460007 149.630005 150.330002 9598200
META 2017-05-15 150.169998 151.479996 149.770004 150.190002 15064700
META 2017-05-16 150.110001 150.210007 149.029999 149.779999 14550800
META 2017-05-17 148.0 148.669998 144.419998 144.850006 28300100
META 2017-05-18 144.720001 148.149994 144.509995 147.660004 23031600
META 2017-05-19 148.449997 149.389999 147.960007 148.059998 16187900
META 2017-05-22 148.080002 148.589996 147.690002 148.240005 12586700
META 2017-05-23 148.520004 148.809998 147.25 148.070007 12817800
META 2017-05-24 148.509995 150.229996 148.419998 150.039993 17862400
META 2017-05-25 150.300003 152.589996 149.949997 151.960007 19891400
META 2017-05-26 152.229996 152.25 151.149994 152.130005 14996200
META 2017-05-30 151.970001 152.899994 151.639999 152.380005 13226000
META 2017-05-31 152.699997 153.350006 151.089996 151.460007 18023900
META 2017-06-01 151.75 152.289993 150.300003 151.529999 14530600
META 2017-06-02 151.850006 153.630005 151.300003 153.610001 16854400
META 2017-06-05 153.639999 154.710007 153.410004 153.630005 12520400
META 2017-06-06 153.410004 154.520004 152.479996 152.809998 13457100
META 2017-06-07 153.270004 153.75 152.339996 153.119995 12066700
META 2017-06-08 154.080002 154.729996 153.100006 154.710007 17799400
META 2017-06-09 154.770004 155.589996 146.610001 149.600006 35577700
META 2017-06-12 148.169998 149.199997 144.559998 148.440002 33170200
META 2017-06-13 150.149994 151.179993 148.899994 150.679993 20483400
META 2017-06-14 151.259995 152.399994 149.050003 150.25 20808800
META 2017-06-15 147.669998 150.039993 146.369995 149.800003 18994200
META 2017-06-16 149.589996 150.830002 148.600006 150.639999 22882400
META 2017-06-19 151.710007 153.570007 151.710007 152.869995 19026500
META 2017-06-20 152.880005 153.839996 152.210007 152.25 14743900
META 2017-06-21 152.360001 154.080002 151.880005 153.910004 15039800
META 2017-06-22 153.009995 154.550003 152.910004 153.399994 13005500
META 2017-06-23 152.720001 155.199997 152.649994 155.070007 18027000
META 2017-06-26 156.25 156.5 153.199997 153.589996 18049700
META 2017-06-27 152.839996 153.309998 150.389999 150.580002 19360800
META 2017-06-28 150.919998 153.470001 149.860001 153.240005 16719100
META 2017-06-29 152.279999 152.5 148.919998 151.039993 23973500
META 2017-06-30 151.899994 151.919998 150.059998 150.979996 17666000
META 2017-07-03 151.720001 152.149994 147.800003 148.429993 13862700
META 2017-07-05 149.0 150.850006 148.130005 150.339996 14334300
META 2017-07-06 149.029999 150.039993 148.0 148.820007 14951800
META 2017-07-07 149.25 151.990005 149.190002 151.440002 13615900
META 2017-07-10 151.690002 153.979996 151.509995 153.5 13378700
META 2017-07-11 153.369995 155.419998 152.910004 155.270004 13667700
META 2017-07-12 156.490005 159.160004 156.199997 158.899994 22739400
META 2017-07-13 158.740005 159.779999 158.419998 159.259995 13929200
META 2017-07-14 160.130005 160.320007 159.330002 159.970001 16371200
META 2017-07-17 160.25 160.779999 158.809998 159.729996 12858800
META 2017-07-18 159.660004 163.729996 159.419998 162.860001 23722900
META 2017-07-19 163.589996 165.699997 163.169998 164.139999 26273600
META 2017-07-20 164.800003 165.0 162.809998 164.529999 18523100
META 2017-07-21 164.160004 165.050003 163.75 164.429993 14744000
META 2017-07-24 164.639999 166.169998 164.309998 166.0 17367000
META 2017-07-25 165.009995 165.539993 163.860001 165.279999 15383200
META 2017-07-26 166.009995 166.009995 164.100006 165.610001 35236900
META 2017-07-27 174.699997 175.490005 167.5 170.440002 68910700
META 2017-07-28 169.070007 173.429993 169.050003 172.449997 24557600
META 2017-07-31 172.0 172.720001 168.550003 169.25 25478900
META 2017-08-01 169.820007 170.470001 169.050003 169.860001 14385000
META 2017-08-02 170.300003 170.550003 166.910004 169.300003 17433800
META 2017-08-03 169.300003 169.699997 168.25 168.589996 10793800
META 2017-08-04 168.970001 170.059998 168.690002 169.619995 10777700
META 2017-08-07 169.949997 172.059998 169.660004 171.979996 12787800
META 2017-08-08 171.880005 173.050003 170.619995 171.229996 14393500
META 2017-08-09 169.979996 171.449997 169.559998 171.179993 10815000
META 2017-08-10 170.059998 170.589996 166.850006 167.399994 20832700
META 2017-08-11 167.949997 168.820007 166.850006 168.080002 13791200
META 2017-08-14 170.089996 171.080002 169.289993 170.75 12954200
META 2017-08-15 171.490005 171.5 170.009995 171.0 8729200
META 2017-08-16 171.25 171.380005 169.240005 170.0 15779900
META 2017-08-17 169.339996 169.860001 166.850006 166.910004 17216000
META 2017-08-18 166.839996 168.669998 166.210007 167.410004 15093600
META 2017-08-21 167.160004 168.0 165.820007 167.779999 11907500
META 2017-08-22 168.279999 169.869995 167.149994 169.639999 11391000
META 2017-08-23 168.839996 169.360001 168.199997 168.710007 9856500
META 2017-08-24 168.880005 169.289993 166.410004 167.740005 14030400
META 2017-08-25 167.860001 168.380005 166.179993 166.320007 12614500
META 2017-08-28 166.910004 167.699997 166.330002 167.240005 8553700
META 2017-08-29 165.25 168.429993 165.0 168.050003 11121000
META 2017-08-30 168.169998 170.179993 167.630005 169.919998 11138300
META 2017-08-31 170.399994 172.149994 170.059998 171.970001 17226500
META 2017-09-01 172.399994 172.919998 171.309998 172.020004 11677600
META 2017-09-05 171.270004 172.389999 169.550003 170.720001 13210900
META 2017-09-06 170.910004 172.479996 169.570007 172.089996 13906300
META 2017-09-07 171.940002 173.309998 170.270004 173.210007 18049500
META 2017-09-08 173.089996 173.490005 170.800003 170.949997 10998500
META 2017-09-11 172.399994 173.889999 172.199997 173.509995 12372000
META 2017-09-12 173.759995 174.0 171.75 172.960007 11186300
META 2017-09-13 173.009995 173.169998 172.059998 173.050003 9119300
META 2017-09-14 172.259995 172.279999 170.5 170.960007 15615700
META 2017-09-15 170.880005 172.339996 170.259995 171.639999 15660500
META 2017-09-18 171.990005 172.070007 169.339996 170.009995 12954000
META 2017-09-19 170.619995 172.559998 170.360001 172.520004 13168600
META 2017-09-20 172.5 173.050003 170.699997 172.169998 12264100
META 2017-09-21 171.690002 172.270004 170.009995 171.110001 11161400
META 2017-09-22 170.210007 171.729996 169.220001 170.539993 12097100
META 2017-09-25 169.240005 169.300003 161.559998 162.869995 41251600
META 2017-09-26 164.5 165.5 162.779999 164.210007 23363300
META 2017-09-27 165.899994 168.339996 165.570007 167.679993 19242500
META 2017-09-28 167.940002 169.070007 167.160004 168.729996 12178700
META 2017-09-29 168.830002 171.660004 168.809998 170.869995 15340400
META 2017-10-02 171.389999 171.869995 168.75 169.470001 13392300
META 2017-10-03 169.300003 170.729996 169.199997 169.960007 8190300
META 2017-10-04 169.830002 170.669998 168.289993 168.419998 12127900
META 2017-10-05 169.179993 171.309998 168.600006 171.240005 14580600
META 2017-10-06 170.25 172.369995 169.75 172.229996 13124500
META 2017-10-09 172.699997 174.880005 172.0 172.5 14570400
META 2017-10-10 173.0 173.199997 170.800003 171.589996 11341100
META 2017-10-11 171.949997 172.779999 171.399994 172.740005 11283700
META 2017-10-12 172.610001 173.850006 172.289993 172.550003 10351000
META 2017-10-13 173.449997 174.649994 173.199997 173.740005 13658300
META 2017-10-16 174.490005 175.0 174.059998 174.520004 11498800
META 2017-10-17 174.710007 176.130005 174.360001 176.110001 15990100
META 2017-10-18 176.649994 176.740005 175.75 176.029999 12752400
META 2017-10-19 174.929993 176.029999 172.630005 174.559998 14048400
META 2017-10-20 175.5 175.880005 174.630005 174.979996 12602200
META 2017-10-23 175.199997 175.339996 171.25 171.270004 13852700
META 2017-10-24 172.300003 173.240005 171.5 171.800003 12267900
META 2017-10-25 171.899994 172.25 168.889999 170.600006 15868200
META 2017-10-26 171.380005 172.289993 170.389999 170.630005 11833100
META 2017-10-27 174.149994 178.210007 173.899994 177.880005 30285300
META 2017-10-30 179.259995 180.690002 177.610001 179.869995 24353200
META 2017-10-31 180.570007 180.800003 178.940002 180.059998 20174200
META 2017-11-01 182.360001 182.899994 180.570007 182.660004 40918300
META 2017-11-02 180.630005 181.940002 177.339996 178.919998 35529900
META 2017-11-03 179.289993 179.860001 176.710007 178.919998 17822100
META 2017-11-06 178.559998 180.449997 178.309998 180.169998 13312700
META 2017-11-07 180.5 180.75 178.960007 180.25 12928200
META 2017-11-08 179.789993 180.350006 179.110001 179.559998 10494100
META 2017-11-09 178.309998 179.399994 177.089996 179.300003 12610300
META 2017-11-10 178.350006 179.100006 177.960007 178.460007 11070200
META 2017-11-13 177.5 179.039993 177.300003 178.770004 9523400
META 2017-11-14 178.130005 178.970001 177.179993 178.070007 9585900
META 2017-11-15 176.660004 178.570007 176.399994 177.949997 10253700
META 2017-11-16 178.759995 179.830002 178.5 179.589996 15607600
META 2017-11-17 179.300003 179.979996 178.899994 179.0 13018000
META 2017-11-20 178.869995 179.5 178.100006 178.740005 10052400
META 2017-11-21 179.149994 181.889999 178.990005 181.860001 14504000
META 2017-11-22 181.300003 181.729996 180.440002 180.869995 10376300
META 2017-11-24 180.399994 183.149994 180.289993 182.779999 9426300
META 2017-11-27 182.559998 183.729996 181.990005 183.029999 12344500
META 2017-11-28 183.509995 184.25 182.089996 182.419998 14379700
META 2017-11-29 181.889999 181.970001 174.0 175.130005 41933500
META 2017-11-30 176.850006 178.279999 175.199997 177.179993 25307600
META 2017-12-01 176.029999 177.479996 172.339996 175.100006 20182500
META 2017-12-04 176.289993 176.570007 170.789993 171.470001 24459400
META 2017-12-05 170.449997 175.380005 169.009995 172.830002 20184900
META 2017-12-06 172.5 176.770004 171.899994 176.059998 20255800
META 2017-12-07 175.800003 180.389999 175.800003 180.139999 20404500
META 2017-12-08 181.529999 182.279999 178.740005 179.0 19883800
META 2017-12-11 179.300003 180.220001 178.800003 179.039993 13168600
META 2017-12-12 178.600006 179.179993 176.600006 176.960007 16854100
META 2017-12-13 177.300003 179.160004 177.25 178.300003 14615700
META 2017-12-14 178.289993 180.360001 177.679993 178.389999 13591000
META 2017-12-15 179.020004 180.490005 178.360001 180.179993 28463100
META 2017-12-18 181.009995 181.300003 179.75 180.820007 17265400
META 2017-12-19 179.949997 180.080002 178.220001 179.509995 14920600
META 2017-12-20 179.809998 179.809998 177.360001 177.889999 11860500
META 2017-12-21 177.940002 178.679993 177.050003 177.449997 11600700
META 2017-12-22 177.139999 177.529999 176.229996 177.199997 8509500
META 2017-12-26 176.630005 177.0 174.669998 175.990005 8897300
META 2017-12-27 176.550003 178.440002 176.259995 177.619995 9496100
META 2017-12-28 177.949997 178.940002 177.679993 177.919998 12220800
META 2017-12-29 178.0 178.850006 176.460007 176.460007 10261500
META 2018-01-02 177.679993 181.580002 177.550003 181.419998 18151900
META 2018-01-03 181.880005 184.779999 181.330002 184.669998 16886600
META 2018-01-04 184.899994 186.210007 184.100006 184.330002 13880900
META 2018-01-05 185.589996 186.899994 184.929993 186.850006 13574500
META 2018-01-08 187.199997 188.899994 186.330002 188.279999 17994700
META 2018-01-09 188.699997 188.800003 187.100006 187.869995 12393100
META 2018-01-10 186.940002 187.889999 185.630005 187.839996 10529900
META 2018-01-11 188.399994 188.399994 187.380005 187.770004 9588600
META 2018-01-12 178.059998 181.479996 177.399994 179.369995 77551300
META 2018-01-16 181.5 181.75 178.039993 178.389999 36183800
META 2018-01-17 179.259995 179.320007 175.800003 177.600006 27992400
META 2018-01-18 178.130005 180.979996 177.080002 179.800003 23304900
META 2018-01-19 180.850006 182.369995 180.169998 181.289993 26826500
META 2018-01-22 180.800003 185.389999 180.410004 185.369995 21059500
META 2018-01-23 186.050003 189.550003 185.550003 189.350006 25678800
META 2018-01-24 189.889999 190.660004 186.520004 186.550003 24334500
META 2018-01-25 187.949997 188.619995 186.600006 187.479996 17377700
META 2018-01-26 187.75 190.0 186.809998 190.0 17759200
META 2018-01-29 188.75 188.839996 185.630005 185.979996 20453200
META 2018-01-30 187.619995 188.179993 181.839996 187.119995 20858600
META 2018-01-31 188.369995 189.830002 185.220001 186.889999 43275100
META 2018-02-01 188.220001 195.320007 187.889999 193.089996 54211300
META 2018-02-02 192.039993 194.210007 189.979996 190.279999 26677500
META 2018-02-05 186.929993 190.610001 180.610001 181.259995 33128200
META 2018-02-06 178.570007 185.770004 177.740005 185.309998 37758500
META 2018-02-07 184.149994 185.080002 179.949997 180.179993 27601900
META 2018-02-08 181.009995 181.839996 171.479996 171.580002 38478300
META 2018-02-09 174.759995 176.899994 167.179993 176.110001 39887600
META 2018-02-12 177.059998 177.550003 171.839996 176.410004 32092100
META 2018-02-13 175.619995 175.970001 173.100006 173.149994 21809400
META 2018-02-14 173.449997 179.809998 173.210007 179.520004 28929700
META 2018-02-15 180.5 180.5 176.839996 179.960007 20922100
META 2018-02-16 178.990005 179.880005 176.300003 177.360001 20645300
META 2018-02-20 175.770004 177.949997 175.110001 176.009995 21204900
META 2018-02-21 176.710007 181.270004 176.399994 177.910004 23200800
META 2018-02-22 178.699997 180.210007 177.410004 178.990005 18464200
META 2018-02-23 179.899994 183.389999 179.509995 183.289993 19007300
META 2018-02-26 184.580002 185.660004 183.220001 184.929993 17599700
META 2018-02-27 184.449997 184.699997 181.460007 181.460007 15849800
META 2018-02-28 182.300003 182.880005 178.139999 178.320007 18783000
META 2018-03-01 179.009995 180.119995 174.410004 175.940002 23201600
META 2018-03-02 173.289993 177.110001 172.990005 176.619995 20025900
META 2018-03-05 176.199997 181.149994 175.889999 180.399994 16189300
META 2018-03-06 181.779999 182.380005 179.110001 179.779999 15086800
META 2018-03-07 178.740005 183.820007 178.070007 183.710007 19097300
META 2018-03-08 183.559998 184.399994 181.449997 182.339996 17225900
META 2018-03-09 183.910004 185.509995 183.210007 185.229996 18526300
META 2018-03-12 185.229996 186.100006 184.220001 184.759995 15301200
META 2018-03-13 185.610001 185.990005 181.110001 181.880005 18067500
META 2018-03-14 182.600006 184.25 181.850006 184.190002 16821700
META 2018-03-15 183.240005 184.0 182.190002 183.860001 15614300
META 2018-03-16 184.490005 185.330002 183.410004 185.089996 24403400
META 2018-03-19 177.009995 177.169998 170.059998 172.559998 88140100
META 2018-03-20 167.470001 170.199997 161.949997 168.149994 129851800
META 2018-03-21 164.800003 173.399994 163.300003 169.389999 106598800
META 2018-03-22 166.130005 170.270004 163.720001 164.889999 73743000
META 2018-03-23 165.440002 166.600006 159.020004 159.389999 53609700
META 2018-03-26 160.820007 161.100006 149.020004 160.059998 126116600
META 2018-03-27 156.309998 162.850006 150.75 152.220001 79117000
META 2018-03-28 151.649994 155.880005 150.800003 153.029999 60029200
META 2018-03-29 155.149994 161.419998 154.139999 159.789993 59434300
META 2018-04-02 157.809998 159.199997 154.110001 155.389999 36796000
META 2018-04-03 156.550003 157.389999 150.809998 156.110001 42543900
META 2018-04-04 152.029999 155.559998 150.509995 155.100006 49885600
META 2018-04-05 161.559998 161.570007 156.649994 159.339996 41449600
META 2018-04-06 157.729996 161.419998 156.809998 157.199997 41644800
META 2018-04-09 157.820007 160.529999 156.039993 157.929993 34915200
META 2018-04-10 157.929993 165.979996 157.009995 165.039993 57889300
META 2018-04-11 165.360001 168.649994 163.25 166.320007 56144600
META 2018-04-12 166.979996 167.449997 163.100006 163.869995 38263000
META 2018-04-13 164.580002 165.699997 163.770004 164.520004 19990600
META 2018-04-16 165.720001 165.779999 163.389999 164.830002 18119400
META 2018-04-17 165.830002 169.0 165.660004 168.660004 22743000
META 2018-04-18 166.880005 168.119995 165.770004 166.360001 20969600
META 2018-04-19 166.199997 168.330002 165.199997 168.100006 22235000
META 2018-04-20 167.789993 168.429993 165.809998 166.279999 19119400
META 2018-04-23 167.270004 168.449997 165.089996 165.839996 23088100
META 2018-04-24 165.429993 166.100006 158.190002 159.690002 35079900
META 2018-04-25 160.139999 161.059998 156.190002 159.690002 41083600
META 2018-04-26 173.220001 176.270004 170.800003 174.160004 77556900
META 2018-04-27 176.809998 177.100006 172.600006 173.589996 29804700
META 2018-04-30 173.789993 175.720001 171.710007 172.0 20750500
META 2018-05-01 172.0 174.020004 170.229996 173.860001 26025900
META 2018-05-02 174.25 178.080002 174.199997 176.070007 30424500
META 2018-05-03 175.130005 176.119995 172.119995 174.020004 24026100
META 2018-05-04 173.080002 176.979996 173.059998 176.610001 17677800
META 2018-05-07 177.350006 179.5 177.169998 177.970001 18697200
META 2018-05-08 178.25 179.039993 177.110001 178.919998 15577200
META 2018-05-09 179.669998 183.009995 178.779999 182.660004 23282800
META 2018-05-10 183.149994 186.130005 182.5 185.529999 21071400
META 2018-05-11 184.850006 188.320007 184.179993 186.990005 21207800
META 2018-05-14 187.710007 187.860001 186.199997 186.639999 15646700
META 2018-05-15 184.880005 185.289993 183.199997 184.320007 15429400
META 2018-05-16 183.699997 184.320007 182.660004 183.199997 16975500
META 2018-05-17 182.679993 184.059998 182.220001 183.759995 14840700
META 2018-05-18 183.490005 184.190002 182.610001 182.679993 13130500
META 2018-05-21 183.770004 185.300003 183.130005 184.490005 13532900
META 2018-05-22 184.929993 185.419998 183.429993 183.800003 12731400
META 2018-05-23 182.5 186.910004 182.179993 186.899994 16628100
META 2018-05-24 185.880005 186.800003 185.029999 185.929993 12354700
META 2018-05-25 186.020004 186.330002 184.449997 184.919998 10965100
META 2018-05-29 184.339996 186.809998 183.710007 185.740005 16398900
META 2018-05-30 186.539993 188.0 185.25 187.669998 13736900
META 2018-05-31 187.869995 192.720001 187.479996 191.779999 30782600
META 2018-06-01 193.070007 194.550003 192.070007 193.990005 17307200
META 2018-06-04 191.839996 193.979996 191.470001 193.279999 18939800
META 2018-06-05 194.300003 195.0 192.619995 192.940002 15544300
META 2018-06-06 191.029999 192.529999 189.110001 191.339996 22558900
META 2018-06-07 190.75 190.970001 186.770004 188.179993 21503200
META 2018-06-08 187.529999 189.479996 186.429993 189.100006 12677100
META 2018-06-11 188.809998 192.600006 188.800003 191.539993 12928900
META 2018-06-12 192.169998 193.279999 191.559998 192.399994 11562700
META 2018-06-13 192.740005 194.5 191.910004 192.410004 15853800
META 2018-06-14 193.100006 197.279999 192.910004 196.809998 19120900
META 2018-06-15 195.789993 197.070007 194.639999 195.850006 21860900
META 2018-06-18 194.800003 199.580002 194.130005 198.309998 16826000
META 2018-06-19 196.240005 197.960007 193.789993 197.490005 19994000
META 2018-06-20 199.100006 203.550003 198.809998 202.0 28230900
META 2018-06-21 202.759995 203.389999 200.089996 201.5 19045700
META 2018-06-22 201.160004 202.240005 199.309998 201.740005 17420200
META 2018-06-25 200.0 200.0 193.110001 196.350006 25275100
META 2018-06-26 197.600006 199.100006 196.229996 199.0 17897600
META 2018-06-27 199.179993 200.75 195.800003 195.839996 18734400
META 2018-06-28 195.179993 197.339996 193.259995 196.229996 18172400
META 2018-06-29 197.320007 197.600006 193.960007 194.320007 15811600
META 2018-07-02 193.369995 197.449997 192.220001 197.360001 13961600
META 2018-07-03 194.550003 195.399994 192.520004 192.729996 13489500
META 2018-07-05 194.740005 198.649994 194.029999 198.449997 19684200
META 2018-07-06 198.449997 203.639999 197.699997 203.229996 19740100
META 2018-07-09 204.929993 205.800003 202.119995 204.740005 18149400
META 2018-07-10 204.5 204.910004 202.259995 203.539993 13190100
META 2018-07-11 202.220001 204.5 201.75 202.539993 12927400
META 2018-07-12 203.429993 207.080002 203.190002 206.919998 15454700
META 2018-07-13 207.809998 208.429993 206.449997 207.320007 11486800
META 2018-07-16 207.5 208.720001 206.839996 207.229996 11078200
META 2018-07-17 204.899994 210.460007 204.839996 209.990005 15349900
META 2018-07-18 209.820007 210.990005 208.440002 209.360001 15334900
META 2018-07-19 208.770004 209.990005 207.759995 208.089996 11350400
META 2018-07-20 208.850006 211.5 208.5 209.940002 16163900
META 2018-07-23 210.580002 211.619995 208.800003 210.910004 16732000
META 2018-07-24 215.110001 216.199997 212.600006 214.669998 28468700
META 2018-07-25 215.720001 218.619995 214.270004 217.5 58954200
META 2018-07-26 174.889999 180.130005 173.75 176.259995 169803700
META 2018-07-27 179.869995 179.929993 173.0 174.889999 60073700
META 2018-07-30 175.300003 175.300003 166.559998 171.059998 65280800
META 2018-07-31 170.669998 174.240005 170.0 172.580002 40356500
META 2018-08-01 173.929993 175.080002 170.899994 171.649994 34042100
META 2018-08-02 170.679993 176.789993 170.270004 176.369995 32400000
META 2018-08-03 177.690002 178.850006 176.149994 177.779999 24763400
META 2018-08-06 178.970001 185.789993 178.380005 185.690002 49716200
META 2018-08-07 186.5 188.300003 183.720001 183.809998 33398600
META 2018-08-08 184.75 186.850006 183.759995 185.179993 22205200
META 2018-08-09 185.850006 186.570007 182.479996 183.089996 19732100
META 2018-08-10 182.039993 182.100006 179.419998 180.259995 21500400
META 2018-08-13 180.100006 182.610001 178.899994 180.050003 17423300
META 2018-08-14 180.710007 181.990005 178.619995 181.110001 19102000
META 2018-08-15 179.339996 180.869995 174.779999 179.529999 33020200
META 2018-08-16 180.419998 180.5 174.009995 174.699997 31351800
META 2018-08-17 174.5 176.220001 172.039993 173.800003 24893200
META 2018-08-20 174.039993 174.570007 170.910004 172.5 21518000
META 2018-08-21 172.809998 174.169998 171.389999 172.619995 19578500
META 2018-08-22 172.210007 174.240005 172.130005 173.639999 16894100
META 2018-08-23 173.089996 175.550003 172.830002 172.899994 18053600
META 2018-08-24 173.699997 174.820007 172.919998 174.649994 14631600
META 2018-08-27 175.990005 178.669998 175.789993 177.460007 17921900
META 2018-08-28 178.100006 178.240005 175.830002 176.259995 15910700
META 2018-08-29 176.300003 176.789993 174.75 175.899994 18494100
META 2018-08-30 175.899994 179.789993 175.699997 177.639999 24216500
META 2018-08-31 177.149994 177.619995 174.979996 175.729996 18065200
META 2018-09-04 173.5 173.889999 168.800003 171.160004 29809000
META 2018-09-05 169.490005 171.130005 166.669998 167.179993 31226700
META 2018-09-06 166.979996 166.979996 160.0 162.529999 41514800
META 2018-09-07 160.309998 164.630005 160.160004 163.039993 24300600
META 2018-09-10 163.509995 165.009995 162.160004 164.179993 20197700
META 2018-09-11 163.940002 167.190002 163.720001 165.940002 20457100
META 2018-09-12 163.25 164.490005 161.800003 162.0 24078100
META 2018-09-13 162.0 163.320007 160.860001 161.360001 25453800
META 2018-09-14 161.720001 162.839996 160.339996 162.320007 21770400
META 2018-09-17 161.919998 162.059998 159.770004 160.580002 21005300
META 2018-09-18 159.389999 161.759995 158.869995 160.300003 22465200
META 2018-09-19 160.080002 163.440002 159.479996 163.059998 19629000
META 2018-09-20 164.5 166.449997 164.470001 166.020004 18936000
META 2018-09-21 166.639999 167.25 162.809998 162.929993 45994800
META 2018-09-24 161.029999 165.699997 160.880005 165.410004 19222800
META 2018-09-25 161.990005 165.589996 161.149994 164.910004 27622800
META 2018-09-26 164.300003 169.300003 164.210007 166.949997 25252200
META 2018-09-27 167.550003 171.770004 167.210007 168.839996 27266900
META 2018-09-28 168.330002 168.789993 162.559998 164.460007 34265600
META 2018-10-01 163.029999 165.880005 161.259995 162.440002 26407700
META 2018-10-02 161.580002 162.279999 158.669998 159.330002 36031000
META 2018-10-03 160.0 163.660004 159.529999 162.429993 23109500
META 2018-10-04 161.460007 161.460007 157.350006 158.850006 25739600
META 2018-10-05 159.210007 160.899994 156.199997 157.330002 25744000
META 2018-10-08 155.539993 158.339996 154.389999 157.25 24046000
META 2018-10-09 157.690002 160.589996 157.419998 157.899994 18844400
META 2018-10-10 156.820007 157.690002 151.309998 151.380005 30610000
META 2018-10-11 150.130005 154.809998 149.160004 153.350006 35338900
META 2018-10-12 156.729996 156.889999 151.300003 153.740005 25293500
META 2018-10-15 153.320007 155.570007 152.550003 153.520004 15433500
META 2018-10-16 155.399994 159.460007 155.009995 158.779999 19180100
META 2018-10-17 159.559998 160.490005 157.949997 159.419998 17592000
META 2018-10-18 158.509995 158.660004 153.279999 154.919998 21675100
META 2018-10-19 155.860001 157.350006 153.550003 154.050003 19761300
META 2018-10-22 154.759995 157.339996 154.460007 154.779999 15424700
META 2018-10-23 151.220001 154.770004 150.850006 154.389999 19095000
META 2018-10-24 154.279999 154.649994 145.600006 146.039993 27744600
META 2018-10-25 147.729996 152.210007 147.0 150.949997 22105700
META 2018-10-26 145.820007 149.0 143.800003 145.369995 31303300
META 2018-10-29 148.5 148.830002 139.029999 142.089996 31336800
META 2018-10-30 139.940002 146.639999 139.740005 146.220001 50528300
META 2018-10-31 155.0 156.399994 148.960007 151.789993 60101300
META 2018-11-01 151.520004 152.75 149.350006 151.75 25640800
META 2018-11-02 151.800003 154.130005 148.960007 150.350006 24708700
META 2018-11-05 150.100006 150.190002 147.440002 148.679993 15971200
META 2018-11-06 149.309998 150.970001 148.0 149.940002 16667100
META 2018-11-07 151.570007 153.009995 149.830002 151.529999 21877400
META 2018-11-08 150.490005 150.940002 146.740005 147.869995 24145800
META 2018-11-09 146.75 147.759995 144.070007 144.960007 17326900
META 2018-11-12 144.479996 145.039993 140.490005 141.550003 18542100
META 2018-11-13 142.0 144.880005 141.619995 142.160004 15141700
META 2018-11-14 143.699997 145.580002 141.550003 144.220001 22068400
META 2018-11-15 142.330002 144.839996 140.830002 143.850006 30320300
META 2018-11-16 141.070007 141.770004 137.770004 139.529999 37250600
META 2018-11-19 137.610001 137.75 131.210007 131.550003 44362700
META 2018-11-20 127.029999 134.160004 126.849998 132.429993 41939500
META 2018-11-21 134.399994 137.190002 134.130005 134.820007 25469700
META 2018-11-23 133.649994 134.5 131.259995 131.729996 11886100
META 2018-11-26 133.0 137.0 132.779999 136.380005 24263600
META 2018-11-27 135.75 136.610001 133.710007 135.0 20750300
META 2018-11-28 136.279999 136.789993 131.850006 136.759995 29847500
META 2018-11-29 135.919998 139.990005 135.660004 138.679993 24238700
META 2018-11-30 138.259995 140.970001 137.360001 140.610001 25732600
META 2018-12-03 143.0 143.679993 140.759995 141.089996 24819200
META 2018-12-04 140.729996 143.389999 137.160004 137.929993 30307400
META 2018-12-06 133.820007 139.699997 133.669998 139.630005 28218100
META 2018-12-07 139.25 140.869995 136.660004 137.419998 21195500
META 2018-12-10 139.600006 143.050003 139.009995 141.850006 26422200
META 2018-12-11 143.880005 143.880005 141.100006 142.080002 20300300
META 2018-12-12 143.080002 147.190002 142.509995 144.5 23696900
META 2018-12-13 145.570007 145.850006 143.190002 145.009995 18148600
META 2018-12-14 143.339996 146.009995 142.509995 144.059998 21785800
META 2018-12-17 143.080002 144.919998 138.419998 140.190002 24334000
META 2018-12-18 141.080002 145.929993 139.830002 143.660004 24709100
META 2018-12-19 141.210007 144.910004 132.5 133.240005 57404900
META 2018-12-20 130.699997 135.570007 130.0 133.399994 40297900
META 2018-12-21 133.389999 134.899994 123.419998 124.949997 56901500
META 2018-12-24 123.099998 129.740005 123.019997 124.059998 22066000
META 2018-12-26 126.0 134.240005 125.889999 134.179993 39723400
META 2018-12-27 132.440002 134.990005 129.669998 134.520004 31202500
META 2018-12-28 135.339996 135.919998 132.199997 133.199997 22627600
META 2018-12-31 134.449997 134.639999 129.949997 131.089996 24625300
META 2019-01-02 128.990005 137.509995 128.559998 135.679993 28146200
META 2019-01-03 134.690002 137.169998 131.119995 131.740005 22717900
META 2019-01-04 134.009995 138.0 133.75 137.949997 29002100
META 2019-01-07 137.559998 138.869995 135.910004 138.050003 20089300
META 2019-01-08 139.889999 143.139999 139.539993 142.529999 26263800
META 2019-01-09 142.949997 144.699997 141.270004 144.229996 22205900
META 2019-01-10 143.080002 144.559998 140.839996 144.199997 16125000
META 2019-01-11 143.149994 145.360001 142.570007 143.800003 12908000
META 2019-01-14 142.0 146.570007 141.270004 145.389999 20520300
META 2019-01-15 146.009995 150.679993 145.990005 148.949997 24069000
META 2019-01-16 149.0 149.649994 147.0 147.539993 18025700
META 2019-01-17 146.949997 149.0 146.5 148.300003 15787900
META 2019-01-18 149.75 152.429993 148.550003 150.039993 31029600
META 2019-01-22 149.199997 151.529999 146.369995 147.570007 22378700
META 2019-01-23 148.279999 148.800003 143.059998 144.300003 20098400
META 2019-01-24 144.639999 146.440002 142.520004 145.830002 20955500
META 2019-01-25 147.479996 149.830002 146.539993 149.009995 22237200
META 2019-01-28 148.050003 148.960007 146.210007 147.470001 15508500
META 2019-01-29 148.089996 148.100006 143.429993 144.190002 17632100
META 2019-01-30 146.220001 150.949997 145.699997 150.419998 44613200
META 2019-01-31 165.600006 171.679993 165.0 166.690002 77233600
META 2019-02-01 165.839996 169.100006 165.660004 165.710007 30806500
META 2019-02-04 165.699997 169.300003 163.619995 169.25 20036000
META 2019-02-05 169.149994 171.979996 168.690002 171.160004 22557000
META 2019-02-06 171.199997 172.470001 169.270004 170.490005 13281200
META 2019-02-07 168.199997 169.240005 165.25 166.380005 17517600
META 2019-02-08 164.470001 167.369995 164.210007 167.330002 12561400
META 2019-02-11 167.899994 168.300003 165.080002 165.789993 12811200
META 2019-02-12 166.860001 168.339996 164.5 165.039993 16292300
META 2019-02-13 165.380005 166.220001 163.729996 164.070007 14205100
META 2019-02-14 163.190002 164.869995 162.25 163.949997 12755200
META 2019-02-15 164.509995 164.699997 160.860001 162.5 15504400
META 2019-02-19 160.5 164.149994 160.330002 162.289993 14345400
META 2019-02-20 162.25 163.720001 161.25 162.559998 11770700
META 2019-02-21 161.929993 162.240005 159.589996 160.039993 15607800
META 2019-02-22 160.580002 162.410004 160.309998 161.889999 15858500
META 2019-02-25 163.070007 166.070007 162.899994 164.619995 18737100
META 2019-02-26 164.339996 166.240005 163.800003 164.130005 13784100
META 2019-02-27 162.899994 163.929993 160.410004 162.809998 12697500
META 2019-02-28 162.369995 163.5 160.860001 161.449997 11114200
META 2019-03-01 162.600006 163.130005 161.690002 162.279999 11097800
META 2019-03-04 163.899994 167.5 163.830002 167.369995 18894700
META 2019-03-05 167.369995 171.880005 166.550003 171.259995 28187900
META 2019-03-06 172.899994 173.570007 171.270004 172.509995 21531700
META 2019-03-07 171.5 171.740005 167.610001 169.130005 18306500
META 2019-03-08 166.199997 169.619995 165.970001 169.600006 13184800
META 2019-03-11 171.600006 174.300003 171.580002 172.070007 18884000
META 2019-03-12 172.089996 173.800003 171.220001 171.919998 12155300
META 2019-03-13 172.320007 174.029999 172.119995 173.369995 11973300
META 2019-03-14 169.759995 171.149994 168.160004 170.169998 18037400
META 2019-03-15 167.160004 167.580002 162.509995 165.979996 37135400
META 2019-03-18 163.570007 163.899994 159.279999 160.470001 37524200
META 2019-03-19 161.479996 163.820007 160.820007 161.570007 25611500
META 2019-03-20 161.5 166.119995 161.240005 165.440002 20211500
META 2019-03-21 164.889999 166.389999 163.75 166.080002 16223000
META 2019-03-22 165.649994 167.419998 164.089996 164.339996 16389200
META 2019-03-25 163.0 166.539993 162.0 166.289993 12631200
META 2019-03-26 167.350006 169.449997 166.350006 167.679993 15437900
META 2019-03-27 167.850006 168.940002 164.789993 165.869995 10620300
META 2019-03-28 164.570007 166.720001 163.330002 165.550003 10443000
META 2019-03-29 166.389999 167.190002 164.809998 166.690002 13455500
META 2019-04-01 167.830002 168.899994 167.279999 168.699997 10381500
META 2019-04-02 170.139999 174.899994 169.550003 174.199997 23946500
META 2019-04-03 174.5 177.960007 172.949997 173.539993 27391100
META 2019-04-04 176.020004 178.0 175.529999 176.020004 17847700
META 2019-04-05 176.880005 177.0 175.100006 175.720001 9594100
META 2019-04-08 175.210007 175.5 174.229996 174.929993 7297400
META 2019-04-09 175.619995 179.190002 175.550003 177.580002 19751000
META 2019-04-10 178.179993 178.789993 176.539993 177.820007 11701500
META 2019-04-11 178.240005 178.399994 177.0 177.509995 8071000
META 2019-04-12 178.0 179.630005 177.949997 179.100006 12329800
META 2019-04-15 178.5 180.5 176.869995 179.649994 10834800
META 2019-04-16 179.0 180.169998 178.300003 178.869995 11215200
META 2019-04-17 179.600006 180.740005 178.360001 178.779999 9973700
META 2019-04-18 178.800003 178.880005 177.339996 178.279999 11655600
META 2019-04-22 178.25 181.669998 178.25 181.440002 13389900
META 2019-04-23 182.740005 184.220001 181.479996 183.779999 19954800
META 2019-04-24 184.490005 185.139999 181.649994 182.580002 37289900
META 2019-04-25 196.979996 198.479996 192.119995 193.259995 54148800
META 2019-04-26 192.5 192.899994 189.089996 191.490005 22075000
META 2019-04-29 190.949997 195.410004 190.649994 194.779999 19641300
META 2019-04-30 194.190002 197.389999 192.279999 193.399994 23494700
META 2019-05-01 194.779999 196.179993 193.009995 193.029999 15996600
META 2019-05-02 193.0 194.0 189.75 192.529999 13209500
META 2019-05-03 194.380005 196.160004 193.710007 195.470001 14575400
META 2019-05-06 191.240005 194.279999 190.550003 193.880005 13994900
META 2019-05-07 192.539993 192.899994 187.850006 189.770004 16253000
META 2019-05-08 189.389999 190.720001 188.550003 189.539993 12505700
META 2019-05-09 187.199997 189.770004 186.259995 188.649994 12967000
META 2019-05-10 188.25 190.0 184.589996 188.339996 12578500
META 2019-05-13 183.5 185.429993 180.839996 181.539993 16833300
META 2019-05-14 182.520004 183.490005 178.100006 180.729996 17628100
META 2019-05-15 180.419998 187.279999 180.020004 186.270004 16746900
META 2019-05-16 185.050003 188.580002 185.050003 186.990005 12953100
META 2019-05-17 184.839996 187.580002 184.279999 185.300003 10485400
META 2019-05-20 181.880005 184.229996 181.369995 182.720001 10352000
META 2019-05-21 184.570007 185.699997 183.889999 184.820007 7502800
META 2019-05-22 184.729996 186.740005 183.610001 185.320007 9213800
META 2019-05-23 182.419998 183.899994 179.669998 180.869995 12768800
META 2019-05-24 182.330002 183.630005 180.830002 181.059998 8807700
META 2019-05-28 181.539993 184.710007 181.449997 184.309998 14843300
META 2019-05-29 183.5 184.559998 181.350006 182.190002 12797700
META 2019-05-30 183.080002 183.479996 180.889999 183.009995 8581500
META 2019-05-31 180.279999 180.539993 177.160004 177.470001 15226500
META 2019-06-03 175.0 175.050003 161.009995 164.149994 56059600
META 2019-06-04 163.710007 168.279999 160.839996 167.5 46044300
META 2019-06-05 167.479996 168.720001 164.630005 168.169998 19758300
META 2019-06-06 168.300003 169.699997 167.229996 168.330002 12446400
META 2019-06-07 170.169998 173.869995 168.839996 173.350006 16917300
META 2019-06-10 174.75 177.860001 173.800003 174.820007 14767900
META 2019-06-11 178.479996 179.979996 176.789993 178.100006 15266600
META 2019-06-12 178.380005 179.270004 172.880005 175.039993 17699800
META 2019-06-13 175.529999 178.029999 174.610001 177.470001 12253600
META 2019-06-14 180.509995 181.839996 180.0 181.330002 16773700
META 2019-06-17 185.009995 189.5 184.410004 189.009995 29459900
META 2019-06-18 194.0 194.529999 187.279999 188.470001 37571400
META 2019-06-19 187.0 188.100006 184.550003 187.479996 21417100
META 2019-06-20 190.949997 191.160004 187.639999 189.529999 14635700
META 2019-06-21 188.75 192.0 188.75 191.139999 22751200
META 2019-06-24 192.419998 193.979996 191.570007 192.600006 15509000
META 2019-06-25 192.880005 193.139999 188.130005 188.839996 16750300
META 2019-06-26 189.539993 190.759995 187.309998 187.660004 12808600
META 2019-06-27 189.880005 198.880005 188.270004 189.5 11159000
META 2019-06-28 190.550003 193.199997 189.940002 193.0 16378900
META 2019-07-01 195.210007 195.279999 191.929993 193.0 14181800
META 2019-07-02 193.0 195.0 192.710007 195.0 9050000
META 2019-07-03 194.160004 197.399994 194.160004 197.199997 10246100
META 2019-07-05 196.179993 197.070007 194.169998 196.399994 11164100
META 2019-07-08 195.190002 196.679993 193.639999 195.759995 9723900
META 2019-07-09 194.970001 199.460007 194.889999 199.210007 14698600
META 2019-07-10 200.0 202.960007 199.669998 202.729996 20571700
META 2019-07-11 203.259995 203.800003 200.210007 201.229996 13678500
META 2019-07-12 199.679993 205.300003 199.160004 204.869995 15366300
META 2019-07-15 204.25 205.330002 201.820007 203.910004 16030300
META 2019-07-16 203.889999 205.470001 203.100006 203.839996 12132700
META 2019-07-17 204.179993 204.360001 201.589996 201.800003 12083700
META 2019-07-18 200.149994 202.470001 199.380005 200.779999 11937900
META 2019-07-19 202.179993 202.330002 198.070007 198.360001 12098300
META 2019-07-22 199.910004 202.570007 198.809998 202.320007 13589000
META 2019-07-23 202.839996 204.240005 200.960007 202.360001 14583700
META 2019-07-24 197.630005 204.809998 197.220001 204.660004 32532500
META 2019-07-25 206.699997 208.660004 198.259995 200.710007 39889900
META 2019-07-26 200.190002 202.880005 196.25 199.75 24434000
META 2019-07-29 199.0 199.630005 195.300003 195.940002 16530800
META 2019-07-30 195.389999 198.710007 193.5 197.039993 11903600
META 2019-07-31 196.949997 198.759995 192.679993 194.229996 14593500
META 2019-08-01 194.169998 198.470001 190.880005 192.729996 17777000
META 2019-08-02 191.100006 192.619995 188.070007 189.020004 15297000
META 2019-08-05 184.690002 185.669998 179.339996 181.729996 23086700
META 2019-08-06 183.690002 185.789993 183.089996 184.509995 18035700
META 2019-08-07 183.600006 186.369995 181.220001 185.149994 15833200
META 2019-08-08 186.619995 190.339996 184.050003 190.160004 14828900
META 2019-08-09 190.0 190.979996 187.119995 187.850006 11058800
META 2019-08-12 186.850006 187.589996 184.460007 185.369995 10930900
META 2019-08-13 185.520004 191.380005 185.369995 188.449997 13577000
META 2019-08-14 185.800003 185.990005 179.309998 179.710007 18903700
META 2019-08-15 180.949997 183.199997 180.029999 182.589996 12925900
META 2019-08-16 183.75 185.100006 182.360001 183.699997 12654600
META 2019-08-19 186.009995 187.5 184.850006 186.169998 9691200
META 2019-08-20 185.449997 186.0 182.389999 183.809998 10083400
META 2019-08-21 185.0 185.899994 183.139999 183.550003 8398200
META 2019-08-22 183.429993 184.110001 179.910004 182.039993 10821400
META 2019-08-23 180.839996 183.130005 176.660004 177.75 17323400
META 2019-08-26 179.399994 180.5 178.240005 180.360001 8773600
META 2019-08-27 181.929993 184.039993 181.009995 181.300003 14399600
META 2019-08-28 180.529999 181.949997 178.919998 181.759995 9386100
META 2019-08-29 183.770004 186.080002 183.470001 185.570007 10128700
META 2019-08-30 186.779999 186.800003 183.460007 185.669998 10774500
META 2019-09-03 184.0 185.669998 182.110001 182.389999 9779400
META 2019-09-04 184.649994 187.75 183.889999 187.139999 11308000
META 2019-09-05 188.529999 191.360001 187.940002 190.899994 13876700
META 2019-09-06 190.210007 190.210007 186.350006 187.490005 15226800
META 2019-09-09 187.729996 188.979996 185.850006 188.759995 14722400
META 2019-09-10 187.440002 188.100006 184.550003 186.169998 15455900
META 2019-09-11 186.460007 189.440002 186.080002 188.490005 11761700
META 2019-09-12 189.860001 190.929993 187.229996 187.470001 11419800
META 2019-09-13 187.330002 187.970001 186.539993 187.190002 11441100
META 2019-09-16 186.929993 187.789993 185.770004 186.220001 8444800
META 2019-09-17 186.660004 188.320007 185.539993 188.080002 9671100
META 2019-09-18 188.089996 189.080002 186.009995 188.139999 9681900
META 2019-09-19 188.660004 191.100006 188.149994 190.139999 10392700
META 2019-09-20 190.660004 193.100006 188.119995 189.929993 19934200
META 2019-09-23 189.339996 190.100006 185.210007 186.820007 13327600
META 2019-09-24 187.979996 188.039993 180.389999 181.279999 18546600
META 2019-09-25 181.449997 183.419998 177.869995 182.800003 18068300
META 2019-09-26 181.330002 181.399994 177.669998 180.110001 16083300
META 2019-09-27 180.490005 180.759995 175.660004 177.100006 14656200
META 2019-09-30 177.869995 178.669998 176.850006 178.080002 10740000
META 2019-10-01 179.149994 179.839996 174.880005 175.809998 17073000
META 2019-10-02 174.839996 176.529999 173.089996 174.600006 16151700
META 2019-10-03 175.570007 179.839996 173.630005 179.380005 16086300
META 2019-10-04 179.550003 180.979996 178.100006 180.449997 10430200
META 2019-10-07 180.0 181.179993 178.089996 179.679993 9178300
META 2019-10-08 178.259995 180.369995 177.720001 177.75 9466900
META 2019-10-09 179.160004 180.720001 177.940002 179.850006 7556900
META 2019-10-10 180.320007 181.610001 179.169998 180.029999 8605000
META 2019-10-11 182.149994 186.490005 182.139999 184.190002 14930500
META 2019-10-14 184.199997 184.619995 182.570007 183.279999 7006000
META 2019-10-15 183.800003 190.380005 183.660004 188.889999 15039100
META 2019-10-16 188.320007 189.699997 186.899994 189.550003 10516900
META 2019-10-17 190.300003 190.839996 188.770004 190.389999 9603000
META 2019-10-18 190.229996 191.490005 183.919998 185.850006 16874200
META 2019-10-21 187.039993 189.910004 186.75 189.759995 8122600
META 2019-10-22 190.0 190.649994 181.5 182.339996 19537600
META 2019-10-23 182.009995 186.380005 182.0 186.149994 12300400
META 2019-10-24 184.619995 186.729996 182.800003 186.380005 11413500
META 2019-10-25 185.830002 189.0 185.089996 187.889999 8061200
META 2019-10-28 187.199997 189.529999 185.080002 189.399994 13657900
META 2019-10-29 191.690002 192.529999 188.470001 189.309998 13574900
META 2019-10-30 189.559998 190.449997 185.979996 188.25 28734600
META 2019-10-31 196.699997 198.089996 188.25 191.649994 42286500
META 2019-11-01 192.850006 194.110001 189.910004 193.619995 21711800
META 2019-11-04 194.550003 197.369995 193.809998 194.720001 16371300
META 2019-11-05 195.369995 195.75 193.600006 194.320007 9942000
META 2019-11-06 194.029999 194.369995 191.350006 191.550003 10973000
META 2019-11-07 191.910004 193.440002 189.470001 190.419998 13473000
META 2019-11-08 190.0 192.339996 189.699997 190.839996 10760800
META 2019-11-11 189.929993 190.080002 188.539993 189.610001 8631200
META 2019-11-12 190.0 195.059998 189.740005 194.470001 17615500
META 2019-11-13 194.699997 195.699997 192.740005 193.190002 10860700
META 2019-11-14 192.929993 194.029999 191.449997 193.149994 9040500
META 2019-11-15 194.259995 195.300003 193.380005 195.100006 11524300
META 2019-11-18 194.559998 198.630005 193.050003 197.399994 16167200
META 2019-11-19 197.399994 200.0 196.860001 199.320007 19056800
META 2019-11-20 198.580002 199.589996 195.429993 197.509995 12355400
META 2019-11-21 197.419998 199.089996 196.860001 197.929993 12131000
META 2019-11-22 198.380005 199.300003 197.619995 198.820007 9959800
META 2019-11-25 199.520004 200.970001 199.25 199.789993 15272300
META 2019-11-26 200.0 200.149994 198.039993 198.970001 11735500
META 2019-11-27 199.899994 203.139999 199.419998 202.0 12736600
META 2019-11-29 201.600006 203.800003 201.210007 201.639999 7985200
META 2019-12-02 202.130005 202.179993 198.050003 199.699997 11503400
META 2019-12-03 197.600006 198.929993 195.080002 198.820007 11595300
META 2019-12-04 200.0 200.029999 198.050003 198.710007 8456300
META 2019-12-05 199.860001 201.289993 198.210007 199.360001 9740400
META 2019-12-06 200.5 201.570007 200.059998 201.050003 12270600
META 2019-12-09 200.649994 203.139999 200.210007 201.339996 11954800
META 2019-12-10 201.660004 202.050003 200.149994 200.869995 9475700
META 2019-12-11 200.279999 202.630005 200.279999 202.259995 8036800
META 2019-12-12 202.350006 203.660004 194.100006 196.75 23734800
META 2019-12-13 196.399994 196.800003 193.169998 194.110001 18798000
META 2019-12-16 195.270004 199.119995 194.809998 197.919998 14911500
META 2019-12-17 198.839996 199.0 196.130005 198.389999 10175700
META 2019-12-18 200.089996 204.300003 200.089996 202.5 23274400
META 2019-12-19 202.779999 206.300003 202.509995 206.059998 16514600
META 2019-12-20 207.479996 207.710007 203.429993 206.300003 27306900
META 2019-12-23 206.699997 208.589996 205.679993 206.179993 13348900
META 2019-12-24 206.300003 206.789993 205.0 205.119995 6046300
META 2019-12-26 205.570007 207.820007 205.309998 207.789993 9350700
META 2019-12-27 208.669998 208.929993 206.589996 208.100006 10284200
META 2019-12-30 207.860001 207.899994 203.899994 204.410004 10524300
META 2019-12-31 204.0 205.559998 203.600006 205.25 8953500
META 2020-01-02 206.75 209.789993 206.270004 209.779999 12077100
META 2020-01-03 207.210007 210.399994 206.949997 208.669998 11188400
META 2020-01-06 206.699997 212.779999 206.520004 212.600006 17058900
META 2020-01-07 212.820007 214.580002 211.75 213.059998 14912400
META 2020-01-08 213.0 216.240005 212.610001 215.220001 13475000
META 2020-01-09 217.539993 218.380005 216.279999 218.300003 12642800
META 2020-01-10 219.199997 219.880005 217.419998 218.059998 12119400
META 2020-01-13 219.600006 221.970001 219.210007 221.910004 14463400
META 2020-01-14 221.610001 222.380005 218.630005 219.059998 13288900
META 2020-01-15 220.610001 221.679993 220.139999 221.149994 10036500
META 2020-01-16 222.570007 222.630005 220.389999 221.770004 10015300
META 2020-01-17 222.029999 222.289993 220.529999 222.139999 15905900
META 2020-01-21 222.160004 222.369995 219.119995 221.440002 14275800
META 2020-01-22 222.309998 222.75 221.279999 221.320007 12212800
META 2020-01-23 220.75 221.490005 219.270004 219.759995 11195000
META 2020-01-24 220.800003 221.779999 216.110001 217.940002 11905800
META 2020-01-27 213.100006 216.059998 212.5 214.869995 13810700
META 2020-01-28 216.139999 218.740005 213.520004 217.789993 13413800
META 2020-01-29 221.440002 224.199997 218.449997 223.229996 33181300
META 2020-01-30 206.529999 211.429993 204.75 209.529999 48775500
META 2020-01-31 208.429993 208.690002 201.059998 201.910004 31359900
META 2020-02-03 203.440002 205.139999 202.5 204.190002 15495600
META 2020-02-04 206.619995 210.600006 205.199997 209.830002 19628900
META 2020-02-05 212.509995 212.729996 208.710007 210.110001 12538200
META 2020-02-06 210.470001 211.190002 209.339996 210.850006 10567500
META 2020-02-07 210.300003 212.820007 209.929993 212.330002 12242500
META 2020-02-10 211.520004 213.800003 210.660004 213.059998 11856400
META 2020-02-11 210.190002 210.860001 206.509995 207.190002 25030800
META 2020-02-12 207.850006 211.220001 207.399994 210.759995 13813700
META 2020-02-13 209.520004 214.330002 209.179993 213.139999 15396600
META 2020-02-14 214.0 214.929993 212.649994 214.179993 10741700
META 2020-02-18 213.550003 217.979996 213.399994 217.800003 15609200
META 2020-02-19 217.990005 218.320007 216.110001 217.490005 12135100
META 2020-02-20 216.520004 218.770004 212.949997 214.580002 13109200
META 2020-02-21 213.479996 214.240005 208.830002 210.179993 14092300
META 2020-02-24 201.800003 203.649994 198.169998 200.720001 23080100
META 2020-02-25 202.25 203.5 195.949997 196.770004 21433500
META 2020-02-26 197.190002 201.210007 195.490005 197.199997 16524500
META 2020-02-27 191.820007 195.880005 189.5 189.75 21682600
META 2020-02-28 182.699997 192.740005 181.820007 192.470001 32568900
META 2020-03-02 194.029999 196.570007 188.850006 196.440002 24949000
META 2020-03-03 196.220001 197.240005 183.970001 185.889999 27984100
META 2020-03-04 189.169998 191.830002 186.389999 191.759995 23062500
META 2020-03-05 186.779999 188.990005 183.889999 185.169998 19333400
META 2020-03-06 178.330002 183.779999 176.259995 181.089996 24559600
META 2020-03-09 169.600006 175.0 165.190002 169.5 29949000
META 2020-03-10 174.669998 178.289993 169.5 178.190002 24517800
META 2020-03-11 174.009995 175.880005 167.660004 170.240005 20373900
META 2020-03-12 159.539993 166.600006 154.339996 154.470001 43266300
META 2020-03-13 163.529999 170.789993 157.600006 170.279999 35028600
META 2020-03-16 152.320007 159.130005 143.100006 146.009995 39120400
META 2020-03-17 150.740005 153.940002 140.0 149.419998 34255600
META 2020-03-18 139.75 148.179993 137.100006 146.960007 37553100
META 2020-03-19 146.619995 159.929993 144.800003 153.130005 39862300
META 2020-03-20 156.020004 159.270004 148.0 149.729996 32568400
META 2020-03-23 149.660004 152.309998 142.25 148.100006 29830800
META 2020-03-24 155.210007 161.309998 152.570007 160.979996 30440400
META 2020-03-25 158.919998 162.990005 153.059998 156.210007 35184300
META 2020-03-26 158.25 164.0 157.020004 163.339996 26556800
META 2020-03-27 158.199997 160.089996 154.75 156.789993 24879900
META 2020-03-30 159.179993 166.75 158.059998 165.949997 22515200
META 2020-03-31 165.479996 170.929993 164.199997 166.800003 23676300
META 2020-04-01 161.619995 164.149994 158.039993 159.600006 19507600
META 2020-04-02 159.100006 161.350006 155.919998 158.190002 20886300
META 2020-04-03 157.149994 157.910004 150.830002 154.179993 25983300
META 2020-04-06 160.149994 166.199997 158.509995 165.550003 28453600
META 2020-04-07 171.789993 173.389999 166.009995 168.830002 31411900
META 2020-04-08 171.25 175.0 167.740005 174.279999 21664200
META 2020-04-09 175.899994 177.080002 171.570007 175.190002 23534300
META 2020-04-13 173.669998 175.0 169.449997 174.789993 19355400
META 2020-04-14 178.979996 181.229996 176.619995 178.169998 21011800
META 2020-04-15 175.190002 178.190002 172.820007 176.970001 17423000
META 2020-04-16 177.949997 178.050003 172.509995 176.25 23593200
META 2020-04-17 179.199997 180.279999 176.660004 179.240005 20974800
META 2020-04-20 177.410004 180.5 176.770004 178.240005 16110700
META 2020-04-21 175.25 175.380005 168.339996 170.800003 24850500
META 2020-04-22 178.449997 184.779999 178.139999 182.279999 33242000
META 2020-04-23 184.080002 187.050003 183.149994 185.130005 21426600
META 2020-04-24 183.229996 190.410004 180.830002 190.070007 28792000
META 2020-04-27 192.660004 193.75 187.410004 187.5 29197800
META 2020-04-28 188.660004 189.199997 182.559998 182.910004 21731000
META 2020-04-29 190.929993 196.910004 190.0 194.190002 45954500
META 2020-04-30 206.919998 209.690002 201.570007 204.710007 46230100
META 2020-05-01 201.600006 207.279999 199.050003 202.270004 30415600
META 2020-05-04 200.199997 205.910004 198.759995 205.259995 19250700
META 2020-05-05 207.020004 210.380005 206.5 207.070007 21071200
META 2020-05-06 208.119995 211.600006 206.660004 208.470001 21857000
META 2020-05-07 211.160004 211.600006 209.039993 211.259995 15152000
META 2020-05-08 212.240005 213.210007 210.850006 212.350006 12506000
META 2020-05-11 210.889999 215.0 210.369995 213.179993 12911900
META 2020-05-12 213.289993 215.279999 210.0 210.100006 14704600
META 2020-05-13 209.429993 210.779999 202.110001 205.100006 20684600
META 2020-05-14 202.559998 206.929993 200.690002 206.809998 17178900
META 2020-05-15 205.270004 211.339996 204.119995 210.880005 19383200
META 2020-05-18 212.149994 214.639999 210.940002 213.190002 20151900
META 2020-05-19 213.270004 220.490005 212.830002 216.880005 31843200
META 2020-05-20 223.5 231.339996 223.190002 229.970001 50162900
META 2020-05-21 234.720001 237.199997 231.199997 231.389999 47782600
META 2020-05-22 231.509995 235.990005 228.740005 234.910004 33925600
META 2020-05-26 239.770004 240.899994 231.669998 232.199997 33178300
META 2020-05-27 229.070007 230.559998 221.130005 229.139999 34697600
META 2020-05-28 224.300003 231.630005 224.0 225.460007 29377200
META 2020-05-29 225.199997 227.490005 222.880005 225.089996 23241500
META 2020-06-01 224.589996 232.440002 223.5 231.910004 18223800
META 2020-06-02 230.940002 233.0 226.559998 232.720001 20919000
META 2020-06-03 232.110001 232.649994 228.529999 230.160004 15380300
META 2020-06-04 229.559998 231.630005 224.610001 226.289993 17041500
META 2020-06-05 226.710007 231.350006 225.309998 230.770004 16750400
META 2020-06-08 229.029999 231.550003 227.410004 231.399994 15466500
META 2020-06-09 231.520004 239.770004 230.410004 238.669998 27462900
META 2020-06-10 240.960007 241.210007 235.279999 236.729996 20720700
META 2020-06-11 229.940002 232.889999 223.550003 224.429993 26708200
META 2020-06-12 229.899994 231.660004 224.5 228.580002 22091400
META 2020-06-15 225.089996 233.770004 224.800003 232.5 15340300
META 2020-06-16 237.139999 238.460007 233.0 235.649994 15236700
META 2020-06-17 235.0 237.589996 231.729996 235.529999 19578100
META 2020-06-18 234.990005 236.139999 232.149994 235.940002 15782500
META 2020-06-19 237.789993 240.830002 235.550003 238.789993 30081300
META 2020-06-22 238.559998 240.699997 236.910004 239.220001 18917800
META 2020-06-23 241.279999 245.190002 239.860001 242.240005 24017900
META 2020-06-24 241.199997 243.220001 232.679993 234.020004 20834900
META 2020-06-25 234.619995 237.300003 232.740005 235.679993 18704300
META 2020-06-26 232.639999 233.089996 215.399994 216.080002 76343900
META 2020-06-29 209.75 220.75 207.110001 220.639999 58514300
META 2020-06-30 220.589996 227.5 218.470001 227.070007 33927100
META 2020-07-01 228.5 239.0 227.559998 237.550003 43399700
META 2020-07-02 239.0 240.0 232.610001 233.419998 30633600
META 2020-07-06 233.759995 240.399994 232.270004 240.279999 26206200
META 2020-07-07 239.410004 247.649994 238.820007 240.860001 27887800
META 2020-07-08 238.110001 246.990005 236.589996 243.580002 29791300
META 2020-07-09 245.0 246.529999 239.240005 244.5 22174900
META 2020-07-10 243.690002 245.490005 239.320007 245.070007 22982700
META 2020-07-13 247.009995 250.149994 238.419998 239.0 24674900
META 2020-07-14 236.759995 240.330002 232.029999 239.729996 23378100
META 2020-07-15 241.550003 244.820007 238.050003 240.279999 19133600
META 2020-07-16 238.0 241.759995 236.330002 240.929993 18880700
META 2020-07-17 241.0 244.160004 237.860001 242.029999 18152400
META 2020-07-20 240.059998 246.050003 235.639999 245.419998 20872200
META 2020-07-21 246.220001 246.910004 240.080002 241.75 19364200
META 2020-07-22 240.259995 241.899994 238.119995 239.869995 15427900
META 2020-07-23 239.630005 242.419998 231.75 232.600006 21771800
META 2020-07-24 230.190002 233.490005 226.899994 230.710007 18325800
META 2020-07-27 231.460007 234.949997 230.830002 233.5 13163100
META 2020-07-28 234.630005 234.960007 229.830002 230.119995 14170100
META 2020-07-29 231.139999 233.699997 230.309998 233.289993 13588300
META 2020-07-30 230.220001 234.889999 229.0 234.5 20615300
META 2020-07-31 255.820007 255.850006 249.0 253.669998 53005100
META 2020-08-03 252.649994 255.399994 250.330002 251.960007 23124900
META 2020-08-04 251.559998 252.800003 247.429993 249.830002 17183500
META 2020-08-05 250.190002 252.270004 247.770004 249.119995 13050100
META 2020-08-06 249.039993 266.600006 248.669998 265.279999 45241600
META 2020-08-07 264.079987 278.890015 263.429993 268.440002 72766400
META 2020-08-10 268.040009 273.859985 259.690002 263.0 30248800
META 2020-08-11 260.190002 265.920013 255.130005 256.130005 28238300
META 2020-08-12 258.970001 263.899994 258.109985 259.890015 21415700
META 2020-08-13 261.549988 265.160004 259.570007 261.299988 17374000
META 2020-08-14 262.309998 262.649994 258.679993 261.23999 14792700
META 2020-08-17 262.5 264.100006 259.399994 261.160004 13351100
META 2020-08-18 260.950012 265.149994 259.26001 262.339996 18690400
META 2020-08-19 261.390015 267.910004 261.350006 262.589996 23291500
META 2020-08-20 261.5 269.630005 261.459991 269.01001 20299700
META 2020-08-21 268.690002 270.48999 266.420013 267.01001 15538600
META 2020-08-24 271.070007 277.25 268.769989 271.390015 23685600
META 2020-08-25 272.410004 283.089996 270.26001 280.820007 42127200
META 2020-08-26 284.0 304.670013 284.0 303.910004 69015200
META 2020-08-27 300.160004 301.230011 292.019989 293.220001 30301300
META 2020-08-28 295.0 297.230011 290.980011 293.660004 17157400
META 2020-08-31 293.950012 296.880005 291.549988 293.200012 17345100
META 2020-09-01 294.709991 301.48999 292.709991 295.440002 17295900
META 2020-09-02 298.880005 303.600006 293.049988 302.5 24341400
META 2020-09-03 295.98999 297.600006 283.630005 291.119995 32294100
META 2020-09-04 287.25 289.0 271.140015 282.730011 30333700
META 2020-09-08 271.279999 279.299988 269.420013 271.160004 24864000
META 2020-09-09 275.769989 278.480011 271.350006 273.720001 22918800
META 2020-09-10 275.51001 279.160004 267.029999 268.089996 24814700
META 2020-09-11 270.059998 271.390015 262.640015 266.609985 18913900
META 2020-09-14 270.950012 276.640015 265.700012 266.149994 24093800
META 2020-09-15 270.670013 274.519989 269.299988 272.420013 18478500
META 2020-09-16 267.290009 272.440002 261.790009 263.519989 29183400
META 2020-09-17 258.279999 261.5 250.190002 254.820007 31281400
META 2020-09-18 258.399994 259.200012 250.050003 252.529999 28130800
META 2020-09-21 247.539993 249.949997 244.130005 248.149994 24709400
META 2020-09-22 253.309998 255.320007 248.220001 254.75 30293100
META 2020-09-23 255.259995 257.98999 248.149994 249.020004 19641300
META 2020-09-24 246.5 252.240005 245.619995 249.529999 20006800
META 2020-09-25 249.399994 255.75 246.610001 254.820007 18351300
META 2020-09-28 259.399994 259.600006 254.820007 256.820007 18826300
META 2020-09-29 257.809998 263.329987 256.899994 261.790009 20200200
META 2020-09-30 261.980011 266.079987 260.100006 261.899994 20142500
META 2020-10-01 265.350006 268.329987 264.799988 266.630005 20009800
META 2020-10-02 261.209991 265.149994 259.179993 259.940002 16367600
META 2020-10-05 262.200012 264.869995 260.839996 264.649994 12822300
META 2020-10-06 261.779999 265.690002 258.23999 258.660004 18696900
META 2020-10-07 259.209991 260.179993 254.820007 258.119995 23133400
META 2020-10-08 259.75 264.619995 259.149994 263.76001 16312800
META 2020-10-09 264.519989 264.75 262.170013 264.450012 14107800
META 2020-10-12 270.200012 280.179993 267.869995 275.75 31019300
META 2020-10-13 277.579987 279.100006 273.390015 276.140015 18063300
META 2020-10-14 277.619995 278.75 271.5 271.820007 15577800
META 2020-10-15 267.600006 269.040009 263.670013 266.720001 15416100
META 2020-10-16 267.380005 271.369995 265.299988 265.929993 16622700
META 2020-10-19 265.529999 268.549988 259.880005 261.399994 13587000
META 2020-10-20 263.059998 269.700012 262.880005 267.559998 18763200
META 2020-10-21 279.559998 283.049988 276.369995 278.730011 28998600
META 2020-10-22 279.869995 282.450012 275.040009 278.119995 16720000
META 2020-10-23 278.799988 285.23999 276.820007 284.790009 17535200
META 2020-10-26 283.160004 285.230011 274.26001 277.109985 21322900
META 2020-10-27 278.76001 284.51001 276.309998 283.290009 16287200
META 2020-10-28 278.790009 278.790009 267.26001 267.670013 23121800
META 2020-10-29 276.549988 283.600006 273.779999 280.829987 32368100
META 2020-10-30 274.5 276.700012 259.100006 263.109985 47247800
META 2020-11-02 264.600006 270.470001 257.339996 261.359985 27165700
META 2020-11-03 263.160004 270.049988 260.880005 265.299988 17961900
META 2020-11-04 281.0 288.940002 278.619995 287.380005 35364400
META 2020-11-05 291.899994 297.380005 288.950012 294.679993 23823600
META 2020-11-06 293.950012 294.600006 288.059998 293.410004 13891000
META 2020-11-09 289.869995 292.579987 278.529999 278.769989 25117700
META 2020-11-10 273.100006 274.0 264.0 272.429993 29067700
META 2020-11-11 273.470001 278.399994 272.480011 276.480011 14957000
META 2020-11-12 277.179993 279.75 274.429993 275.079987 12899500
META 2020-11-13 277.720001 277.76001 273.100006 276.950012 10391200
META 2020-11-16 275.049988 279.410004 274.630005 278.959991 12970400
META 2020-11-17 277.679993 277.679993 273.290009 275.0 15040300
META 2020-11-18 274.519989 277.390015 271.839996 271.970001 12152900
META 2020-11-19 271.019989 273.470001 269.190002 272.940002 12963700
META 2020-11-20 272.559998 273.0 269.410004 269.700012 18114700
META 2020-11-23 270.890015 270.950012 264.529999 268.429993 20990800
META 2020-11-24 268.48999 277.820007 267.869995 276.920013 16930400
META 2020-11-25 278.140015 280.179993 272.649994 275.589996 12467000
META 2020-11-27 277.390015 279.130005 274.820007 277.809998 7808400
META 2020-11-30 276.029999 277.700012 271.01001 276.970001 16693300
META 2020-12-01 279.160004 289.299988 278.959991 286.549988 20738900
META 2020-12-02 285.359985 291.779999 280.829987 287.519989 17361600
META 2020-12-03 286.25 286.649994 281.070007 281.850006 12921700
META 2020-12-04 280.299988 283.459991 279.299988 279.700012 10880300
META 2020-12-07 279.190002 288.48999 278.200012 285.579987 13007700
META 2020-12-08 286.01001 286.429993 281.549988 283.399994 10747700
META 2020-12-09 283.660004 287.630005 271.75 277.920013 25189700
META 2020-12-10 275.540009 278.730011 271.859985 277.119995 20065100
META 2020-12-11 274.529999 276.480011 270.25 273.549988 14391400
META 2020-12-14 273.369995 277.220001 271.559998 274.190002 16376900
META 2020-12-15 274.829987 276.079987 267.470001 275.549988 23979500
META 2020-12-16 274.76001 277.859985 272.51001 275.670013 15885000
META 2020-12-17 277.070007 280.440002 273.609985 274.480011 16377800
META 2020-12-18 275.769989 278.0 271.140015 276.399994 26693200
META 2020-12-21 272.980011 274.670013 267.790009 272.790009 16553700
META 2020-12-22 271.5 271.5 264.630005 267.089996 17312900
META 2020-12-23 266.890015 272.170013 266.230011 268.109985 14329000
META 2020-12-24 268.880005 270.399994 266.200012 267.399994 6702000
META 2020-12-28 268.73999 277.299988 265.660004 277.0 23299700
META 2020-12-29 276.950012 280.51001 276.279999 276.779999 16383000
META 2020-12-30 277.950012 278.079987 271.709991 271.869995 11803800
META 2020-12-31 272.0 277.089996 269.809998 273.160004 12900400
META 2021-01-04 274.779999 275.0 265.200012 268.940002 15106100
META 2021-01-05 268.290009 272.399994 268.209991 270.970001 9871600
META 2021-01-06 262.0 267.75 260.01001 263.309998 24354100
META 2021-01-07 265.899994 271.609985 264.779999 268.73999 15789800
META 2021-01-08 268.309998 268.950012 263.179993 267.570007 18528300
META 2021-01-11 260.480011 263.470001 255.899994 256.839996 30412300
META 2021-01-12 256.630005 259.720001 250.300003 251.089996 26383500
META 2021-01-13 251.550003 253.949997 249.199997 251.639999 19528900
META 2021-01-14 253.399994 255.029999 244.610001 245.639999 29739400
META 2021-01-15 247.899994 253.860001 247.160004 251.360001 24942900
META 2021-01-19 256.899994 262.200012 252.720001 261.100006 28028500
META 2021-01-20 268.929993 270.320007 263.600006 267.480011 25199900
META 2021-01-21 269.26001 273.600006 267.48999 272.869995 20838700
META 2021-01-22 272.01001 278.470001 272.0 274.5 21954000
META 2021-01-25 278.140015 280.100006 271.51001 278.01001 19087000
META 2021-01-26 278.140015 285.390015 277.809998 282.049988 19373600
META 2021-01-27 282.529999 283.450012 268.119995 272.140015 35346200
META 2021-01-28 277.179993 286.790009 264.700012 265.0 37758800
META 2021-01-29 265.299988 266.559998 254.850006 258.329987 30389500
META 2021-02-01 259.519989 264.170013 254.910004 262.01001 22914300
META 2021-02-02 264.0 268.850006 263.269989 267.079987 17320800
META 2021-02-03 265.619995 269.200012 263.839996 266.649994 14223400
META 2021-02-04 267.01001 268.160004 264.0 266.48999 16060000
META 2021-02-05 266.799988 269.170013 265.670013 268.100006 12454400
META 2021-02-08 268.75 269.859985 265.0 266.579987 13755200
META 2021-02-09 266.440002 273.390015 265.75 269.450012 14613400
META 2021-02-10 272.450012 273.799988 267.720001 271.869995 14687200
META 2021-02-11 271.890015 273.579987 268.48999 270.390015 12828600
META 2021-02-12 270.519989 271.179993 268.339996 270.5 9097600
META 2021-02-16 270.799988 276.600006 270.049988 273.970001 15417200
META 2021-02-17 271.23999 273.970001 269.579987 273.570007 12763200
META 2021-02-18 269.570007 271.950012 266.029999 269.390015 15249100
META 2021-02-19 269.859985 270.269989 260.149994 261.559998 25622600
META 2021-02-22 257.950012 263.070007 257.529999 260.329987 17434900
META 2021-02-23 259.5 267.459991 254.960007 265.859985 21924600
META 2021-02-24 262.329987 266.380005 258.390015 264.309998 15736100
META 2021-02-25 262.299988 266.940002 254.039993 254.690002 19053100
META 2021-02-26 256.470001 265.549988 256.470001 257.619995 26619500
META 2021-03-01 260.820007 266.649994 257.899994 264.910004 22157300
META 2021-03-02 265.779999 266.709991 258.649994 259.0 15191700
META 2021-03-03 260.290009 260.98999 255.100006 255.410004 15513500
META 2021-03-04 256.470001 266.48999 253.5 257.640015 31626500
META 2021-03-05 260.670013 265.450012 255.610001 264.279999 26820100
META 2021-03-08 265.549988 265.579987 255.050003 255.309998 18391800
META 2021-03-09 261.179993 268.529999 259.809998 265.73999 22039700
META 2021-03-10 268.640015 268.970001 262.869995 264.899994 14210300
META 2021-03-11 268.109985 277.899994 267.820007 273.880005 21834000
META 2021-03-12 269.140015 269.73999 264.019989 268.399994 20600200
META 2021-03-15 269.079987 275.959991 268.5 273.75 16844800
META 2021-03-16 276.079987 282.140015 274.799988 279.279999 22437700
META 2021-03-17 275.709991 286.230011 275.410004 284.01001 21315000
META 2021-03-18 279.869995 285.190002 278.279999 278.619995 18728300
META 2021-03-19 281.220001 292.799988 281.200012 290.109985 38930500
META 2021-03-22 290.450012 299.709991 286.75 293.540009 28273100
META 2021-03-23 293.149994 298.0 289.809998 290.630005 23000900
META 2021-03-24 291.0 291.720001 281.160004 282.140015 18675000
META 2021-03-25 280.980011 288.059998 277.75 278.73999 24505600
META 2021-03-26 278.299988 284.5 277.769989 283.019989 17629200
META 2021-03-29 285.769989 293.179993 284.700012 290.820007 21718800
META 2021-03-30 289.829987 292.470001 286.700012 288.0 17474500
META 2021-03-31 289.98999 296.5 288.609985 294.529999 19498200
META 2021-04-01 298.399994 302.399994 296.600006 298.660004 17616000
META 2021-04-05 300.890015 310.769989 300.679993 308.910004 28237000
META 2021-04-06 308.839996 311.350006 305.25 306.26001 17335200
META 2021-04-07 306.339996 314.25 305.5 313.089996 22855200
META 2021-04-08 314.850006 315.880005 310.049988 313.019989 20894100
META 2021-04-09 311.399994 314.73999 310.329987 312.459991 15988600
META 2021-04-12 311.049988 312.149994 307.929993 311.540009 10881900
META 2021-04-13 312.209991 314.429993 309.320007 309.76001 14036900
META 2021-04-14 307.299988 308.029999 301.950012 302.820007 17421400
META 2021-04-15 306.339996 310.140015 304.100006 307.820007 14558300
META 2021-04-16 308.170013 308.950012 304.609985 306.179993 13059200
META 2021-04-19 305.01001 307.700012 300.559998 302.23999 14553500
META 2021-04-20 301.98999 305.100006 297.209991 302.649994 16796400
META 2021-04-21 301.950012 301.980011 297.390015 301.470001 14863500
META 2021-04-22 301.329987 302.920013 296.040009 296.519989 16375400
META 2021-04-23 298.76001 302.589996 297.149994 301.130005 17536800
META 2021-04-26 303.339996 305.799988 301.559998 303.040009 16172600
META 2021-04-27 304.279999 305.339996 301.109985 303.570007 15309300
META 2021-04-28 307.359985 310.920013 305.369995 307.100006 33907200
META 2021-04-29 330.119995 331.809998 321.609985 329.51001 56526800
META 2021-04-30 326.140015 329.820007 324.5 325.079987 26332400
META 2021-05-03 326.170013 328.549988 321.839996 322.579987 18719500
META 2021-05-04 320.019989 322.190002 313.119995 318.359985 24032600
META 2021-05-05 318.190002 321.059998 314.48999 315.019989 15577600
META 2021-05-06 314.519989 320.23999 313.269989 320.019989 19012200
META 2021-05-07 322.380005 322.940002 318.75 319.079987 15916700
META 2021-05-10 314.350006 314.579987 304.829987 305.970001 24239200
META 2021-05-11 300.75 306.839996 299.690002 306.529999 18920100
META 2021-05-12 301.130005 304.959991 298.190002 302.549988 24645500
META 2021-05-13 306.079987 308.859985 302.769989 305.26001 18079200
META 2021-05-14 309.540009 316.850006 309.079987 315.940002 19245700
META 2021-05-17 313.549988 315.679993 311.579987 315.459991 15401300
META 2021-05-18 315.589996 316.5 309.809998 309.959991 14522400
META 2021-05-19 304.190002 314.660004 303.570007 313.589996 19106200
META 2021-05-20 313.579987 319.25 313.160004 318.609985 17320200
META 2021-05-21 319.290009 319.929993 315.809998 316.230011 13600900
META 2021-05-24 318.209991 325.950012 318.029999 324.630005 16445400
META 2021-05-25 327.079987 329.179993 324.799988 327.790009 16437000
META 2021-05-26 328.350006 329.829987 325.820007 327.660004 9686900
META 2021-05-27 328.0 333.779999 326.76001 332.75 20477700
META 2021-05-28 331.0 332.869995 328.329987 328.730011 12037400
META 2021-06-01 330.149994 331.420013 326.640015 329.130005 11765900
META 2021-06-02 330.380005 331.869995 327.119995 329.149994 11654300
META 2021-06-03 325.779999 327.380005 323.480011 326.040009 12610800
META 2021-06-04 325.899994 332.459991 325.179993 330.350006 13289400
META 2021-06-07 329.480011 337.690002 328.929993 336.579987 20136700
META 2021-06-08 336.700012 338.299988 332.23999 333.679993 14580500
META 2021-06-09 335.73999 336.799988 330.0 330.25 13727900
META 2021-06-10 330.790009 333.940002 328.549988 332.459991 13240200
META 2021-06-11 332.579987 332.829987 328.929993 331.26001 13587900
META 2021-06-14 331.899994 336.820007 329.809998 336.769989 12250800
META 2021-06-15 336.98999 339.920013 335.029999 336.75 15795200
META 2021-06-16 336.700012 337.549988 328.720001 331.079987 17232200
META 2021-06-17 330.48999 337.980011 330.149994 336.51001 17794100
META 2021-06-18 334.529999 336.149994 329.0 329.660004 23039500
META 2021-06-21 331.089996 332.920013 327.649994 332.290009 11337500
META 2021-06-22 332.690002 339.920013 332.600006 339.029999 15345300
META 2021-06-23 339.350006 343.420013 338.200012 340.589996 14817800
META 2021-06-24 341.850006 344.899994 341.790009 343.179993 12329100
META 2021-06-25 342.589996 344.119995 339.679993 341.369995 14594400
META 2021-06-28 342.459991 358.140015 341.769989 355.640015 29156100
META 2021-06-29 356.269989 356.73999 349.049988 351.890015 21417300
META 2021-06-30 352.170013 352.920013 347.170013 347.709991 15107500
META 2021-07-01 346.820007 354.670013 346.5 354.390015 17137000
META 2021-07-02 355.100006 356.440002 352.619995 354.700012 11521300
META 2021-07-06 356.5 358.790009 349.179993 352.779999 13488500
META 2021-07-07 355.26001 356.48999 350.0 350.48999 14218900
META 2021-07-08 345.730011 348.329987 342.559998 345.649994 14406500
META 2021-07-09 345.320007 350.709991 345.269989 350.420013 13018700
META 2021-07-12 351.230011 354.190002 349.640015 353.160004 10018600
META 2021-07-13 351.5 358.48999 348.799988 352.089996 11456000
META 2021-07-14 354.559998 355.200012 346.730011 347.630005 13894200
META 2021-07-15 349.230011 349.230011 340.220001 344.459991 14781600
META 2021-07-16 344.910004 345.98999 340.140015 341.160004 11026100
META 2021-07-19 337.570007 339.790009 334.540009 336.950012 14372300
META 2021-07-20 338.799988 343.450012 334.5 341.660004 11024300
META 2021-07-21 341.5 346.519989 341.25 346.230011 9279700
META 2021-07-22 346.679993 351.540009 345.209991 351.190002 12385400
META 2021-07-23 360.910004 375.329987 357.190002 369.790009 33694300
META 2021-07-26 369.579987 374.440002 368.220001 372.459991 14925200
META 2021-07-27 371.910004 373.149994 364.549988 367.809998 15705400
META 2021-07-28 374.559998 377.549988 366.929993 373.279999 29676900
META 2021-07-29 361.0 365.519989 356.73999 358.320007 33413200
META 2021-07-30 354.0 360.730011 352.940002 356.299988 15976200
META 2021-08-02 358.100006 359.399994 350.73999 351.950012 13180400
META 2021-08-03 352.730011 353.769989 347.700012 351.23999 12406100
META 2021-08-04 352.420013 360.480011 351.51001 358.920013 14180600
META 2021-08-05 359.640015 363.899994 356.899994 362.970001 10247200
META 2021-08-06 361.399994 365.149994 361.399994 363.51001 8925000
META 2021-08-09 363.76001 365.779999 360.75 361.609985 7798900
META 2021-08-10 361.829987 364.100006 359.040009 361.130005 7469900
META 2021-08-11 362.100006 362.359985 357.809998 359.959991 8400300
META 2021-08-12 358.450012 363.0 357.109985 362.649994 7170700
META 2021-08-13 362.970001 364.660004 361.480011 363.179993 7195700
META 2021-08-16 362.519989 366.950012 357.380005 366.559998 11222100
META 2021-08-17 362.980011 364.670013 355.070007 358.450012 12328700
META 2021-08-18 356.25 359.859985 355.149994 355.450012 10042400
META 2021-08-19 351.350006 357.570007 351.0 355.119995 12004500
META 2021-08-20 354.600006 359.98999 353.309998 359.369995 8697700
META 2021-08-23 359.440002 365.690002 359.100006 363.350006 10942000
META 2021-08-24 363.660004 367.959991 361.839996 365.51001 9235100
META 2021-08-25 365.600006 370.859985 365.399994 368.390015 9684500
META 2021-08-26 368.380005 369.440002 364.130005 364.380005 7888700
META 2021-08-27 365.100006 373.73999 364.079987 372.630005 11219100
META 2021-08-30 372.559998 381.48999 370.519989 380.660004 13547300
META 2021-08-31 379.950012 382.76001 378.799988 379.380005 12345400
META 2021-09-01 379.589996 384.329987 378.809998 382.049988 11567200
META 2021-09-02 381.5 381.75 374.059998 375.279999 14832900
META 2021-09-03 374.75 377.160004 373.109985 376.26001 7509600
META 2021-09-07 375.880005 382.959991 373.149994 382.179993 10793800
META 2021-09-08 380.160004 380.869995 374.790009 377.570007 11067200
META 2021-09-09 377.640015 379.829987 376.570007 378.0 9098900
META 2021-09-10 381.359985 383.790009 378.26001 378.690002 11549600
META 2021-09-13 381.679993 381.75 374.350006 376.51001 13026300
META 2021-09-14 377.399994 378.589996 375.109985 376.529999 8711600
META 2021-09-15 377.0 377.559998 367.670013 373.920013 17940300
META 2021-09-16 372.790009 373.559998 369.709991 373.059998 11934200
META 2021-09-17 371.410004 371.410004 361.589996 364.720001 26299000
META 2021-09-20 359.299988 361.029999 349.799988 355.700012 19822800
META 2021-09-21 358.5 360.040009 355.190002 357.480011 11751900
META 2021-09-22 347.230011 349.839996 340.690002 343.209991 43692900
META 2021-09-23 345.359985 349.670013 343.0 345.959991 21806300
META 2021-09-24 343.23999 354.350006 342.369995 352.959991 18801900
META 2021-09-27 349.809998 355.149994 347.079987 353.579987 15205800
META 2021-09-28 347.970001 349.600006 338.920013 340.649994 21710300
META 2021-09-29 343.149994 345.230011 338.880005 339.609985 14452200
META 2021-09-30 340.450012 342.799988 338.149994 339.390015 16547100
META 2021-10-01 341.609985 345.019989 338.640015 343.01001 14905300
META 2021-10-04 335.529999 335.940002 322.700012 326.230011 42885000
META 2021-10-05 328.579987 335.179993 326.160004 332.959991 35377900
META 2021-10-06 329.73999 334.380005 325.799988 333.640015 26443000
META 2021-10-07 337.0 338.839996 328.980011 329.220001 28307500
META 2021-10-08 331.51001 333.399994 328.709991 330.049988 15946100
META 2021-10-11 327.630005 330.459991 325.309998 325.450012 14708200
META 2021-10-12 323.029999 324.380005 317.369995 323.769989 31658700
META 2021-10-13 326.970001 327.0 322.660004 324.540009 14761500
META 2021-10-14 328.359985 330.519989 327.100006 328.529999 14302200
META 2021-10-15 328.679993 329.070007 322.51001 324.76001 21596400
META 2021-10-18 328.950012 335.890015 327.5 335.339996 21585000
META 2021-10-19 339.649994 342.459991 337.279999 339.98999 18786300
META 2021-10-20 343.450012 343.980011 339.450012 340.779999 13639500
META 2021-10-21 340.279999 342.309998 337.799988 341.880005 16354400
META 2021-10-22 326.350006 329.630005 321.109985 324.609985 35224500
META 2021-10-25 320.299988 329.559998 319.720001 328.690002 38409000
META 2021-10-26 328.26001 330.209991 309.600006 315.809998 65654000
META 2021-10-27 314.190002 319.25 312.059998 312.220001 29971800
META 2021-10-28 312.98999 325.519989 308.109985 316.920013 50806800
META 2021-10-29 320.190002 326.0 319.600006 323.570007 37059400
META 2021-11-01 326.040009 333.450012 326.0 329.980011 31518900
META 2021-11-02 331.380005 334.790009 323.799988 328.079987 28353000
META 2021-11-03 327.48999 332.149994 323.200012 331.619995 20786500
META 2021-11-04 334.01001 337.269989 332.649994 335.850006 22495300
META 2021-11-05 340.309998 346.790009 339.640015 341.130005 26872800
META 2021-11-08 344.420013 344.790009 338.339996 338.619995 18342500
META 2021-11-09 340.0 341.309998 334.470001 335.369995 17556700
META 2021-11-10 332.48999 333.190002 325.51001 327.640015 21872600
META 2021-11-11 329.820007 332.459991 327.0 327.73999 12376600
META 2021-11-12 330.179993 341.859985 329.779999 340.890015 25414300
META 2021-11-15 344.339996 353.649994 343.200012 347.559998 25076600
META 2021-11-16 343.829987 346.649994 340.869995 342.959991 18181100
META 2021-11-17 344.23999 347.299988 340.100006 340.769989 13602800
META 2021-11-18 339.720001 342.459991 335.299988 338.690002 17487200
META 2021-11-19 342.200012 352.100006 339.899994 345.299988 26488500
META 2021-11-22 349.049988 353.829987 340.51001 341.01001 27116800
META 2021-11-23 338.929993 341.399994 333.5 337.25 17225000
META 2021-11-24 336.0 341.779999 332.809998 341.059998 13566200
META 2021-11-26 335.799988 337.75 331.899994 333.119995 14750700
META 2021-11-29 336.890015 340.670013 335.309998 338.029999 16650900
META 2021-11-30 335.0 335.809998 323.429993 324.459991 25390000
META 2021-12-01 330.290009 330.5 310.290009 310.600006 30329600
META 2021-12-02 311.399994 314.600006 307.200012 310.390015 24396200
META 2021-12-03 313.730011 313.75 299.5 306.839996 27471000
META 2021-12-06 308.130005 320.100006 306.339996 317.869995 21758300
META 2021-12-07 321.570007 326.540009 321.0 322.809998 18794000
META 2021-12-08 325.0 332.75 323.070007 330.559998 19937700
META 2021-12-09 329.540009 336.130005 328.0 329.820007 16879200
META 2021-12-10 332.559998 335.029999 326.369995 329.75 14528000
META 2021-12-13 330.950012 341.089996 329.589996 334.48999 22948700
META 2021-12-14 328.049988 335.700012 327.649994 333.73999 20461000
META 2021-12-15 332.48999 342.109985 323.980011 341.660004 24681300
META 2021-12-16 338.980011 344.459991 333.73999 334.899994 22635000
META 2021-12-17 332.799988 337.109985 330.75 333.790009 40012600
META 2021-12-20 329.779999 329.899994 322.529999 325.450012 17901800
META 2021-12-21 326.410004 336.0 323.75 334.200012 16116800
META 2021-12-22 333.799988 334.51001 328.26001 330.450012 16764600
META 2021-12-23 330.100006 336.670013 328.359985 335.23999 13987700
META 2021-12-27 338.850006 347.869995 338.01001 346.179993 17795000
META 2021-12-28 346.630005 352.709991 345.200012 346.220001 16637600
META 2021-12-29 346.910004 349.690002 341.640015 342.940002 10747000
META 2021-12-30 344.0 347.230011 343.220001 344.359985 10593300
META 2021-12-31 343.019989 343.440002 336.269989 336.350006 12870500
META 2022-01-03 338.299988 341.079987 337.190002 338.540009 14537900
META 2022-01-04 339.950012 343.089996 331.869995 336.529999 15998000
META 2022-01-05 333.019989 335.76001 323.839996 324.170013 20564500
META 2022-01-06 322.820007 339.170013 322.720001 332.459991 27962800
META 2022-01-07 332.73999 337.0 328.880005 331.790009 14722000
META 2022-01-10 325.309998 328.339996 315.429993 328.070007 24942400
META 2022-01-11 326.779999 334.630005 325.279999 334.369995 16226800
META 2022-01-12 335.179993 336.369995 330.029999 333.26001 14104900
META 2022-01-13 334.980011 335.630005 325.76001 326.480011 14797100
META 2022-01-14 321.790009 332.730011 321.209991 331.899994 16868500
META 2022-01-18 323.290009 324.209991 317.640015 318.149994 22645600
META 2022-01-19 319.579987 327.100006 319.329987 319.589996 20814700
META 2022-01-20 323.899994 327.820007 315.980011 316.559998 16925000
META 2022-01-21 314.809998 318.309998 303.040009 303.170013 28710700
META 2022-01-24 297.839996 309.529999 289.01001 308.709991 38878100
META 2022-01-25 299.950012 306.230011 297.579987 300.149994 25108500
META 2022-01-26 307.01001 307.51001 290.850006 294.630005 28348800
META 2022-01-27 297.75 301.709991 294.26001 294.640015 21629900
META 2022-01-28 295.619995 301.899994 293.029999 301.709991 21871600
META 2022-01-31 300.679993 313.790009 299.320007 313.26001 21579500
META 2022-02-01 314.559998 319.660004 312.119995 319.0 18023800
META 2022-02-02 327.820007 328.0 316.869995 323.0 58458300
META 2022-02-03 244.649994 248.0 235.75 237.759995 188119900
META 2022-02-04 234.970001 242.610001 230.110001 237.089996 89342200
META 2022-02-07 237.699997 238.300003 224.009995 224.910004 88613800
META 2022-02-08 220.850006 225.770004 216.149994 220.179993 94729700
META 2022-02-09 224.199997 233.369995 222.210007 232.0 86563300
META 2022-02-10 228.270004 235.0 226.699997 228.070007 49310400
META 2022-02-11 228.460007 230.419998 218.770004 219.550003 46156900
META 2022-02-14 219.309998 221.0 214.779999 217.699997 38184000
META 2022-02-15 220.470001 221.149994 215.059998 221.0 42685500
META 2022-02-16 212.410004 217.460007 212.360001 216.539993 45817500
META 2022-02-17 214.020004 217.5 207.160004 207.710007 38747500
META 2022-02-18 209.389999 210.75 205.179993 206.160004 37128400
META 2022-02-22 202.339996 207.479996 200.059998 202.080002 39852400
META 2022-02-23 204.160004 206.940002 198.050003 198.449997 44481400
META 2022-02-24 191.059998 208.350006 190.220001 207.600006 49957200
META 2022-02-25 204.940002 211.320007 203.179993 210.479996 37627600
META 2022-02-28 207.679993 213.149994 206.830002 211.029999 34239800
META 2022-03-01 209.869995 211.75 202.220001 203.490005 27094900
META 2022-03-02 204.779999 209.149994 202.020004 208.110001 29452100
META 2022-03-03 209.020004 209.080002 201.419998 202.970001 27263500
META 2022-03-04 202.369995 205.889999 198.789993 200.059998 32130900
META 2022-03-07 200.789993 200.889999 187.279999 187.470001 38560600
META 2022-03-08 187.850006 196.699997 186.110001 190.289993 37508100
META 2022-03-09 195.740005 199.100006 193.919998 198.5 31894700
META 2022-03-10 194.839996 196.279999 191.070007 195.210007 24853000
META 2022-03-11 192.639999 193.559998 186.669998 187.610001 34694500
META 2022-03-14 187.029999 192.289993 185.820007 186.630005 31010500
META 2022-03-15 190.800003 192.279999 185.910004 192.029999 31721700
META 2022-03-16 194.699997 203.729996 194.520004 203.630005 40640300
META 2022-03-17 201.699997 208.039993 201.110001 207.839996 29499700
META 2022-03-18 206.699997 216.800003 206.0 216.490005 52128000
META 2022-03-21 214.5 214.710007 207.630005 211.490005 30142300
META 2022-03-22 211.369995 219.460007 210.179993 216.649994 31998800
META 2022-03-23 213.330002 216.800003 212.160004 213.460007 23717300
META 2022-03-24 215.0 220.669998 214.789993 219.570007 31502300
META 2022-03-25 220.509995 225.5 218.889999 221.820007 40039000
META 2022-03-28 222.130005 224.039993 219.539993 223.589996 26224100
META 2022-03-29 226.070007 230.889999 225.289993 229.860001 31417900
META 2022-03-30 228.910004 231.149994 226.710007 227.850006 25588000
META 2022-03-31 228.449997 228.490005 222.259995 222.360001 24192300
META 2022-04-01 224.550003 227.279999 222.699997 224.850006 19544800
META 2022-04-04 225.979996 234.350006 225.860001 233.889999 28054800
META 2022-04-05 234.080002 236.860001 231.020004 231.839996 29727200
META 2022-04-06 226.910004 228.990005 221.410004 223.300003 28995100
META 2022-04-07 223.929993 225.520004 218.559998 222.949997 21037200
META 2022-04-08 222.380005 225.130005 220.029999 222.330002 18375700
META 2022-04-11 218.419998 220.610001 215.220001 216.460007 20516600
META 2022-04-12 220.240005 222.029999 213.130005 214.139999 20128800
META 2022-04-13 211.820007 216.610001 211.330002 214.990005 19231800
META 2022-04-14 214.889999 214.990005 210.0 210.179993 18379500
META 2022-04-18 210.0 213.380005 208.300003 210.770004 16580800
META 2022-04-19 210.520004 218.429993 209.0 217.309998 20089900
META 2022-04-20 213.610001 214.160004 198.919998 200.419998 43036500
META 2022-04-21 201.600006 202.970001 185.580002 188.070007 49954100
META 2022-04-22 190.369995 192.720001 183.270004 184.110001 36426800
META 2022-04-25 182.729996 187.179993 181.660004 186.990005 29281100
META 2022-04-26 186.630005 187.190002 179.5 180.949997 31747400
META 2022-04-27 174.429993 181.210007 169.0 174.949997 71062900
META 2022-04-28 202.919998 208.529999 192.899994 205.729996 100890600
META 2022-04-29 204.460007 212.479996 199.899994 200.470001 49193400
META 2022-05-02 201.169998 211.880005 200.990005 211.130005 49915300
META 2022-05-03 210.449997 214.899994 208.089996 212.029999 41556300
META 2022-05-04 210.649994 224.300003 206.960007 223.410004 41375900
META 2022-05-05 218.740005 220.169998 206.160004 208.279999 41129200
META 2022-05-06 207.339996 209.380005 201.020004 203.770004 34747200
META 2022-05-09 199.839996 202.570007 195.580002 196.210007 36303200
META 2022-05-10 199.509995 202.960007 194.190002 197.649994 34452500
META 2022-05-11 196.330002 200.669998 188.270004 188.740005 31153400
META 2022-05-12 187.059998 198.050003 184.779999 191.240005 38262200
META 2022-05-13 192.580002 199.889999 191.279999 198.619995 24549800
META 2022-05-16 197.050003 205.369995 195.929993 200.039993 27112600
META 2022-05-17 202.119995 205.460007 198.360001 202.619995 24872700
META 2022-05-18 200.0 201.0 191.630005 192.240005 23960000
META 2022-05-19 191.199997 195.289993 189.600006 191.289993 24446900
META 2022-05-20 194.970001 197.910004 187.869995 193.539993 31465600
META 2022-05-23 195.190002 196.990005 191.240005 196.229996 25059200
META 2022-05-24 180.550003 183.679993 176.110001 181.279999 50406300
META 2022-05-25 180.399994 185.449997 179.320007 183.830002 28030200
META 2022-05-26 182.880005 192.830002 182.259995 191.630005 23056500
META 2022-05-27 191.360001 195.330002 189.800003 195.130005 22562700
META 2022-05-31 194.889999 197.600006 192.009995 193.639999 26131100
META 2022-06-01 196.509995 199.529999 185.0 188.639999 36623500
META 2022-06-02 188.449997 200.940002 187.729996 198.860001 31951600
META 2022-06-03 195.979996 196.610001 189.779999 190.779999 19465000
META 2022-06-06 193.990005 196.919998 188.399994 194.25 30574200
META 2022-06-07 191.929993 196.529999 191.490005 195.649994 18828700
META 2022-06-08 194.669998 202.029999 194.410004 196.639999 22267200
META 2022-06-09 194.279999 199.449997 183.679993 184.0 23501600
META 2022-06-10 183.039993 183.100006 175.020004 175.570007 27450800
META 2022-06-13 170.589996 172.580002 164.029999 164.259995 31749300
META 2022-06-14 166.029999 166.75 161.360001 163.729996 27244300
META 2022-06-15 167.199997 172.160004 163.979996 169.350006 30008300
META 2022-06-16 163.720001 165.080002 159.610001 160.869995 26944100
META 2022-06-17 161.679993 165.899994 159.899994 163.740005 31374200
META 2022-06-21 165.929993 167.759995 155.970001 157.050003 50724900
META 2022-06-22 158.380005 160.789993 155.440002 155.850006 47267800
META 2022-06-23 156.270004 159.75 154.25 158.75 40499200
META 2022-06-24 161.729996 170.25 161.300003 170.160004 68736000
META 2022-06-27 171.320007 171.75 168.009995 169.490005 29174600
META 2022-06-28 169.899994 171.300003 160.610001 160.679993 27744500
META 2022-06-29 163.570007 166.330002 160.320007 163.940002 28595200
META 2022-06-30 162.149994 165.229996 158.490005 161.25 35250600
META 2022-07-01 160.309998 160.619995 155.0 160.029999 31423900
META 2022-07-05 158.139999 168.25 157.020004 168.190002 28618600
META 2022-07-06 168.199997 171.589996 165.460007 169.770004 23085900
META 2022-07-07 169.449997 172.720001 167.779999 172.190002 24083400
META 2022-07-08 169.979996 172.399994 168.149994 170.880005 19249200
META 2022-07-11 167.070007 167.490005 161.910004 162.880005 21885600
META 2022-07-12 164.800003 165.910004 162.100006 163.270004 16639700
META 2022-07-13 160.160004 164.979996 159.610001 163.490005 16555100
META 2022-07-14 161.220001 162.589996 157.279999 158.050003 23765200
META 2022-07-15 160.539993 164.979996 159.820007 164.699997 23342800
META 2022-07-18 166.75 171.690002 165.639999 167.229996 23574300
META 2022-07-19 170.369995 176.490005 169.509995 175.779999 25933700
META 2022-07-20 177.490005 183.600006 176.699997 183.089996 24784300
META 2022-07-21 180.630005 183.850006 178.869995 183.169998 27195800
META 2022-07-22 173.070007 175.600006 168.410004 169.270004 42583900
META 2022-07-25 169.0 170.570007 164.809998 166.649994 26166300
META 2022-07-26 165.940002 166.0 157.949997 159.149994 28468400
META 2022-07-27 162.589996 170.869995 162.020004 169.580002 43846600
META 2022-07-28 161.059998 161.509995 154.850006 160.720001 73214300
META 2022-07-29 157.690002 160.139999 155.169998 159.100006 42065400
META 2022-08-01 157.25 165.190002 155.229996 159.929993 40596700
META 2022-08-02 158.309998 162.240005 158.009995 160.190002 27374500
META 2022-08-03 162.690002 169.539993 161.570007 168.800003 31721900
META 2022-08-04 168.300003 172.149994 166.800003 170.570007 23938200
META 2022-08-05 166.990005 171.610001 165.800003 167.110001 25832700
META 2022-08-08 168.0 177.509995 167.130005 170.25 27299100
META 2022-08-09 168.949997 169.529999 166.600006 168.529999 18655100
META 2022-08-10 175.990005 180.479996 173.949997 178.339996 30262100
META 2022-08-11 179.710007 183.100006 176.369995 177.490005 24079100
META 2022-08-12 180.809998 181.460007 178.910004 180.5 21274000
META 2022-08-15 178.960007 181.440002 178.199997 180.889999 15878700
META 2022-08-16 179.440002 180.990005 177.039993 179.470001 21156700
META 2022-08-17 176.759995 178.139999 174.169998 174.850006 20118100
META 2022-08-18 174.339996 175.759995 171.860001 174.660004 18844500
META 2022-08-19 170.199997 172.320007 167.050003 167.960007 26240800
META 2022-08-22 165.490005 165.490005 162.259995 163.050003 19499700
META 2022-08-23 162.479996 165.050003 160.699997 161.110001 18111800
META 2022-08-24 160.600006 165.460007 159.770004 163.259995 20891500
META 2022-08-25 165.179993 168.880005 164.020004 168.779999 15550500
META 2022-08-26 168.479996 170.919998 161.669998 161.779999 24023600
META 2022-08-29 160.660004 163.050003 159.009995 159.169998 20052700
META 2022-08-30 160.350006 161.660004 155.910004 157.160004 19567900
META 2022-08-31 167.070007 167.839996 162.139999 162.929993 40953000
META 2022-09-01 163.580002 167.360001 160.350006 165.360001 30145700
META 2022-09-02 167.449997 167.929993 159.220001 160.320007 22634200
META 2022-09-06 160.100006 161.690002 157.690002 158.539993 19339800
META 2022-09-07 157.759995 160.960007 156.809998 160.389999 16831200
META 2022-09-08 158.710007 162.229996 157.740005 162.059998 22530800
META 2022-09-09 163.25 169.539993 163.020004 169.149994 22086800
META 2022-09-12 167.389999 171.389999 167.279999 168.960007 23220400
META 2022-09-13 161.539993 161.630005 152.669998 153.130005 44444100
META 2022-09-14 153.330002 153.539993 149.050003 151.470001 43064200
META 2022-09-15 149.800003 154.199997 148.699997 149.550003 34606300
META 2022-09-16 148.050003 148.580002 144.289993 146.289993 40122800
META 2022-09-19 145.240005 148.580002 145.100006 148.020004 22169500
META 2022-09-20 145.779999 148.839996 145.220001 146.089996 23217400
META 2022-09-21 146.389999 149.600006 142.0 142.119995 38338600
META 2022-09-22 141.550003 144.580002 140.869995 142.820007 34418500
META 2022-09-23 141.419998 142.619995 138.889999 140.410004 31710700
META 2022-09-26 140.119995 142.240005 136.190002 136.369995 30497000
META 2022-09-27 137.919998 139.419998 134.119995 134.399994 30826500
META 2022-09-28 134.619995 142.029999 134.270004 141.610001 32658500
META 2022-09-29 139.360001 139.839996 135.199997 136.410004 38985400
META 2022-09-30 136.050003 140.990005 135.5 135.679993 33166400
META 2022-10-03 137.139999 139.619995 136.100006 138.610001 27723100
META 2022-10-04 140.490005 142.389999 139.339996 140.279999 34670700
META 2022-10-05 138.240005 140.210007 134.779999 138.979996 27979300
META 2022-10-06 137.720001 141.449997 136.600006 139.070007 36231100
META 2022-10-07 136.759995 138.289993 132.440002 133.449997 33214800
META 2022-10-10 133.550003 136.110001 131.869995 133.789993 24024000
META 2022-10-11 131.619995 132.660004 126.989998 128.539993 38481400
META 2022-10-12 128.320007 129.669998 126.25 127.5 34605200
META 2022-10-13 123.529999 131.139999 122.529999 130.289993 34325700
META 2022-10-14 131.0 131.789993 126.519997 126.760002 23559400
META 2022-10-17 130.300003 134.789993 130.179993 134.039993 29612200
META 2022-10-18 137.089996 137.839996 131.399994 132.800003 25445000
META 2022-10-19 132.889999 137.0 132.220001 133.229996 30691000
META 2022-10-20 132.929993 136.770004 131.309998 131.529999 26356300
META 2022-10-21 126.309998 130.119995 125.440002 130.009995 46348600
META 2022-10-24 127.25 133.479996 124.57 129.720001 63563400
META 2022-10-25 130.880005 138.350006 130.589996 137.509995 38433200
META 2022-10-26 131.679993 135.550003 128.529999 129.820007 82791500
META 2022-10-27 97.980003 102.5 96.379997 97.940002 232316600
META 2022-10-28 99.580002 100.849998 97.510002 99.199997 95928300
META 2022-10-31 98.220001 99.32 92.599998 93.160004 121361400
META 2022-11-01 94.330002 97.489998 93.550003 95.199997 110189600
META 2022-11-02 94.209999 95.199997 90.480003 90.540001 71821100
META 2022-11-03 90.080002 90.459999 88.410004 88.910004 60664000
META 2022-11-04 90.349998 91.389999 88.089996 90.790001 55638100
META 2022-11-07 94.779999 96.879997 93.099998 96.720001 81987300
META 2022-11-08 95.919998 97.800003 94.790001 96.470001 52088300
META 2022-11-09 101.720001 104.900002 100.739998 101.470001 107677300
META 2022-11-10 107.120003 112.75 104.610001 111.870003 80671000
META 2022-11-11 109.230003 114.900002 108.809998 113.019997 59961700
META 2022-11-14 110.989998 116.269997 110.800003 114.220001 53395000
META 2022-11-15 116.07 118.739998 114.410004 117.080002 50670500
META 2022-11-16 114.5 116.080002 112.660004 113.230003 33287800
META 2022-11-17 110.410004 112.330002 109.800003 111.449997 35093800
META 2022-11-18 113.800003 114.32 110.620003 112.050003 33357700
META 2022-11-21 111.519997 112.370003 109.190002 109.860001 24351100
META 2022-11-22 109.860001 111.620003 108.32 111.440002 29029000
META 2022-11-23 111.720001 112.669998 110.730003 112.239998 21343100
META 2022-11-25 111.300003 112.730003 111.019997 111.410004 12007600
META 2022-11-28 110.779999 112.040001 108.379997 108.779999 23309400
META 2022-11-29 109.540001 110.940002 108.540001 109.459999 23899200
META 2022-11-30 109.510002 118.160004 109.379997 118.099998 43348600
META 2022-12-01 119.199997 121.199997 118.400002 120.440002 36551400
META 2022-12-02 117.830002 124.040001 117.610001 123.489998 39950500
META 2022-12-05 121.75 124.669998 121.349998 122.43 35474900
META 2022-12-06 119.910004 120.550003 113.739998 114.120003 43689200
META 2022-12-07 113.760002 115.879997 112.879997 113.93 29461100
META 2022-12-08 116.389999 117.339996 114.589996 115.330002 30619400
META 2022-12-09 115.300003 117.540001 113.870003 115.900002 26033400
META 2022-12-12 115.18 115.720001 113.139999 114.709999 24747100
META 2022-12-13 122.129997 123.300003 118.639999 120.150002 44701100
META 2022-12-14 119.389999 124.139999 119.389999 121.589996 36922000
META 2022-12-15 118.330002 118.629997 114.010002 116.150002 34531000
META 2022-12-16 120.230003 123.309998 118.82 119.43 67064000
META 2022-12-19 116.830002 117.800003 114.330002 114.480003 29769900
META 2022-12-20 113.260002 117.330002 112.459999 117.089996 28742500
META 2022-12-21 116.699997 120.339996 115.620003 119.760002 20392800
META 2022-12-22 117.199997 118.620003 114.379997 117.120003 23618100
META 2022-12-23 116.029999 118.18 115.540001 118.040001 17796600
META 2022-12-27 117.93 118.599998 116.050003 116.879997 21392300
META 2022-12-28 116.25 118.150002 115.510002 115.620003 19612500
META 2022-12-29 116.400002 121.029999 115.769997 120.260002 22366200
META 2022-12-30 118.160004 120.419998 117.739998 120.339996 19492100
META 2023-01-03 122.82 126.370003 122.279999 124.739998 35528500
META 2023-01-04 127.379997 129.050003 125.849998 127.370003 32397100
META 2023-01-05 126.129997 128.520004 124.540001 126.940002 25447100
META 2023-01-06 128.970001 130.330002 126.040001 130.020004 27567600
META 2023-01-09 131.160004 132.949997 129.279999 129.470001 26649100
META 2023-01-10 127.269997 133.440002 127.150002 132.990005 28684400
META 2023-01-11 130.960007 133.850006 130.339996 132.889999 25423000
META 2023-01-12 133.440002 137.679993 131.759995 136.710007 30757700
META 2023-01-13 134.970001 137.389999 134.839996 136.979996 22410700
META 2023-01-17 136.179993 136.75 134.25 135.360001 21147600
META 2023-01-18 135.809998 137.25 132.800003 133.020004 20215500
META 2023-01-19 132.490005 137.449997 132.139999 136.149994 28625200
META 2023-01-20 135.889999 139.940002 134.610001 139.369995 28643100
META 2023-01-23 139.289993 143.759995 138.660004 143.270004 27470100
META 2023-01-24 141.690002 145.0 141.360001 143.139999 21835300
MSFT 2010-01-04 30.620001 31.1 30.59 30.950001 38409100
MSFT 2010-01-05 30.85 31.1 30.639999 30.959999 49749600
MSFT 2010-01-06 30.879999 31.08 30.52 30.77 58182400
MSFT 2010-01-07 30.629999 30.700001 30.190001 30.450001 50559700
MSFT 2010-01-08 30.280001 30.879999 30.24 30.66 51197400
MSFT 2010-01-11 30.709999 30.76 30.120001 30.27 68754700
MSFT 2010-01-12 30.15 30.4 29.91 30.07 65912100
MSFT 2010-01-13 30.26 30.52 30.01 30.35 51863500
MSFT 2010-01-14 30.309999 31.1 30.26 30.959999 63228100
MSFT 2010-01-15 31.08 31.24 30.709999 30.860001 79913200
MSFT 2010-01-19 30.75 31.24 30.68 31.1 46575700
MSFT 2010-01-20 30.809999 30.940001 30.309999 30.59 54849500
MSFT 2010-01-21 30.610001 30.719999 30.0 30.01 73086700
MSFT 2010-01-22 30.0 30.200001 28.84 28.959999 102004600
MSFT 2010-01-25 29.24 29.66 29.1 29.32 63373000
MSFT 2010-01-26 29.200001 29.85 29.09 29.5 66639900
MSFT 2010-01-27 29.35 29.82 29.02 29.67 63949500
MSFT 2010-01-28 29.84 29.870001 28.889999 29.16 117513700
MSFT 2010-01-29 29.9 29.92 27.66 28.18 193888500
MSFT 2010-02-01 28.389999 28.48 27.92 28.41 85931100
MSFT 2010-02-02 28.370001 28.5 28.139999 28.459999 54413700
MSFT 2010-02-03 28.26 28.790001 28.120001 28.629999 61397900
MSFT 2010-02-04 28.379999 28.5 27.809999 27.84 77850000
MSFT 2010-02-05 28.0 28.280001 27.57 28.02 80960100
MSFT 2010-02-08 28.01 28.08 27.57 27.719999 52820600
MSFT 2010-02-09 27.969999 28.34 27.75 28.01 59195800
MSFT 2010-02-10 28.030001 28.24 27.84 27.99 48591300
MSFT 2010-02-11 27.93 28.4 27.700001 28.120001 65993700
MSFT 2010-02-12 27.809999 28.059999 27.58 27.93 81117200
MSFT 2010-02-16 28.129999 28.370001 28.02 28.35 51935600
MSFT 2010-02-17 28.530001 28.65 28.360001 28.59 45882900
MSFT 2010-02-18 28.59 29.030001 28.51 28.969999 42856500
MSFT 2010-02-19 28.790001 28.92 28.690001 28.77 44451800
MSFT 2010-02-22 28.84 28.940001 28.65 28.73 36707100
MSFT 2010-02-23 28.68 28.83 28.09 28.33 52266200
MSFT 2010-02-24 28.52 28.790001 28.379999 28.629999 43165900
MSFT 2010-02-25 28.27 28.65 28.02 28.6 48735300
MSFT 2010-02-26 28.65 28.85 28.51 28.67 40370600
MSFT 2010-03-01 28.77 29.049999 28.530001 29.02 43805400
MSFT 2010-03-02 29.08 29.299999 28.24 28.459999 93123900
MSFT 2010-03-03 28.51 28.610001 28.35 28.459999 48442100
MSFT 2010-03-04 28.459999 28.65 28.27 28.629999 42890600
MSFT 2010-03-05 28.66 28.68 28.42 28.59 56001800
MSFT 2010-03-08 28.52 28.93 28.5 28.629999 39414500
MSFT 2010-03-09 28.559999 29.110001 28.549999 28.799999 50271600
MSFT 2010-03-10 28.860001 29.110001 28.799999 28.969999 44891400
MSFT 2010-03-11 28.889999 29.190001 28.85 29.18 35349700
MSFT 2010-03-12 29.32 29.379999 29.040001 29.27 31700200
MSFT 2010-03-15 29.18 29.370001 29.01 29.290001 37512000
MSFT 2010-03-16 29.42 29.49 29.200001 29.370001 36723500
MSFT 2010-03-17 29.5 29.870001 29.4 29.629999 50385700
MSFT 2010-03-18 29.629999 29.719999 29.5 29.610001 43845200
MSFT 2010-03-19 29.76 29.9 29.35 29.59 81332100
MSFT 2010-03-22 29.5 29.700001 29.389999 29.6 37718200
MSFT 2010-03-23 29.59 29.9 29.41 29.879999 42026600
MSFT 2010-03-24 29.719999 29.85 29.6 29.65 33987700
MSFT 2010-03-25 29.83 30.57 29.799999 30.01 73168700
MSFT 2010-03-26 30.09 30.200001 29.59 29.66 55595500
MSFT 2010-03-29 29.709999 29.82 29.549999 29.59 33336000
MSFT 2010-03-30 29.629999 29.860001 29.5 29.77 34954800
MSFT 2010-03-31 29.639999 29.719999 29.17 29.290001 63760000
MSFT 2010-04-01 29.35 29.540001 28.620001 29.16 74768100
MSFT 2010-04-05 29.129999 29.43 29.030001 29.27 34331200
MSFT 2010-04-06 29.15 29.58 28.98 29.32 47366800
MSFT 2010-04-07 29.16 29.559999 29.139999 29.35 58318800
MSFT 2010-04-08 29.32 29.98 29.299999 29.92 63713800
MSFT 2010-04-09 29.950001 30.41 29.9 30.34 54752500
MSFT 2010-04-12 30.25 30.49 30.209999 30.32 37068800
MSFT 2010-04-13 30.15 30.5 30.129999 30.450001 41374600
MSFT 2010-04-14 30.790001 31.0 30.66 30.82 68941200
MSFT 2010-04-15 30.82 30.950001 30.709999 30.870001 52745400
MSFT 2010-04-16 30.790001 30.98 30.6 30.67 88703100
MSFT 2010-04-19 30.77 31.25 30.76 31.040001 64970300
MSFT 2010-04-20 31.219999 31.440001 31.129999 31.360001 52199500
MSFT 2010-04-21 31.33 31.5 31.23 31.33 55343100
MSFT 2010-04-22 31.040001 31.530001 30.9 31.389999 84847600
MSFT 2010-04-23 31.120001 31.58 30.65 30.959999 126766600
MSFT 2010-04-26 31.0 31.280001 30.860001 31.110001 63649300
MSFT 2010-04-27 30.950001 31.25 30.75 30.85 68730900
MSFT 2010-04-28 30.92 31.0 30.620001 30.91 64557900
MSFT 2010-04-29 30.93 31.43 30.67 31.0 52665200
MSFT 2010-04-30 31.07 31.08 30.52 30.540001 63214800
MSFT 2010-05-03 30.67 31.059999 30.58 30.860001 43989500
MSFT 2010-05-04 30.52 30.549999 29.75 30.129999 82085600
MSFT 2010-05-05 29.77 30.09 29.690001 29.85 66833800
MSFT 2010-05-06 29.59 29.879999 27.91 28.98 128613000
MSFT 2010-05-07 28.93 28.950001 27.32 28.209999 173718100
MSFT 2010-05-10 29.01 29.48 28.709999 28.940001 86653300
MSFT 2010-05-11 28.68 29.65 28.57 28.879999 63789400
MSFT 2010-05-12 28.98 29.58 28.92 29.440001 47146800
MSFT 2010-05-13 29.26 29.73 29.18 29.24 45188800
MSFT 2010-05-14 29.200001 29.209999 28.639999 28.93 63334000
MSFT 2010-05-17 29.120001 29.23 28.450001 28.940001 46053300
MSFT 2010-05-18 28.870001 29.0 28.4 28.6 52690600
MSFT 2010-05-19 28.52 28.690001 27.790001 28.24 61746700
MSFT 2010-05-20 27.65 27.84 27.040001 27.110001 87991100
MSFT 2010-05-21 26.629999 27.110001 26.440001 26.84 117596300
MSFT 2010-05-24 26.85 26.860001 26.26 26.27 73711700
MSFT 2010-05-25 25.65 26.33 25.379999 26.07 98373600
MSFT 2010-05-26 26.23 26.610001 24.559999 25.01 176684100
MSFT 2010-05-27 25.73 26.360001 25.73 26.0 136433600
MSFT 2010-05-28 25.84 26.120001 25.66 25.799999 67496900
MSFT 2010-06-01 25.530001 26.309999 25.52 25.889999 76152400
MSFT 2010-06-02 26.059999 26.48 25.73 26.459999 65718800
MSFT 2010-06-03 26.549999 26.93 26.41 26.860001 67837000
MSFT 2010-06-04 26.1 26.57 25.620001 25.790001 89832200
MSFT 2010-06-07 25.82 25.83 25.24 25.290001 80456200
MSFT 2010-06-08 25.25 25.26 24.65 25.110001 87355000
MSFT 2010-06-09 25.219999 25.52 24.75 24.790001 87794000
MSFT 2010-06-10 25.129999 25.15 24.780001 25.0 78930900
MSFT 2010-06-11 25.040001 25.719999 24.77 25.66 68057700
MSFT 2010-06-14 25.860001 25.959999 25.469999 25.5 50972400
MSFT 2010-06-15 25.75 26.65 25.74 26.58 81641500
MSFT 2010-06-16 26.469999 26.58 26.23 26.32 48698000
MSFT 2010-06-17 26.559999 26.67 26.040001 26.370001 47995500
MSFT 2010-06-18 26.370001 26.530001 26.17 26.440001 52075600
MSFT 2010-06-21 26.780001 26.889999 25.889999 25.950001 54625300
MSFT 2010-06-22 26.16 26.450001 25.76 25.77 55985400
MSFT 2010-06-23 25.780001 25.780001 25.219999 25.309999 61466200
MSFT 2010-06-24 25.459999 25.719999 24.93 25.0 85243400
MSFT 2010-06-25 25.049999 25.110001 24.309999 24.530001 156256700
MSFT 2010-06-28 24.51 24.610001 24.120001 24.309999 73784800
MSFT 2010-06-29 24.129999 24.200001 23.110001 23.309999 119882100
MSFT 2010-06-30 23.299999 23.68 22.950001 23.01 81050500
MSFT 2010-07-01 23.09 23.32 22.73 23.16 92239400
MSFT 2010-07-02 23.360001 23.48 23.049999 23.27 62485100
MSFT 2010-07-06 23.700001 24.09 23.58 23.82 73592000
MSFT 2010-07-07 23.82 24.32 23.610001 24.299999 79965300
MSFT 2010-07-08 24.6 24.620001 23.969999 24.41 50758100
MSFT 2010-07-09 24.33 24.41 24.15 24.27 53806100
MSFT 2010-07-12 24.43 24.889999 24.42 24.83 49854200
MSFT 2010-07-13 25.139999 25.299999 24.9 25.129999 61928700
MSFT 2010-07-14 25.5 25.610001 25.120001 25.440001 72808100
MSFT 2010-07-15 25.5 25.59 24.98 25.51 56934700
MSFT 2010-07-16 25.51 25.639999 24.879999 24.889999 65064800
MSFT 2010-07-19 24.959999 25.299999 24.91 25.23 38181800
MSFT 2010-07-20 24.860001 25.48 24.700001 25.48 45530700
MSFT 2010-07-21 25.6 25.65 24.98 25.120001 73297300
MSFT 2010-07-22 25.51 25.99 25.469999 25.84 73016400
MSFT 2010-07-23 25.84 26.02 25.25 25.809999 108520100
MSFT 2010-07-26 25.860001 26.200001 25.799999 26.1 67249900
MSFT 2010-07-27 26.139999 26.24 25.959999 26.16 60672100
MSFT 2010-07-28 26.07 26.190001 25.83 25.950001 69704800
MSFT 2010-07-29 26.129999 26.41 25.6 26.030001 69446200
MSFT 2010-07-30 25.75 25.84 25.35 25.809999 83534800
MSFT 2010-08-02 25.99 26.379999 25.75 26.33 55044600
MSFT 2010-08-03 26.200001 26.35 25.969999 26.16 56877700
MSFT 2010-08-04 26.15 26.24 25.440001 25.73 78531900
MSFT 2010-08-05 25.49 25.58 25.209999 25.370001 64922100
MSFT 2010-08-06 25.18 25.559999 25.02 25.549999 55982100
MSFT 2010-08-09 25.549999 25.73 25.370001 25.610001 57096500
MSFT 2010-08-10 25.33 25.34 24.879999 25.07 87257700
MSFT 2010-08-11 24.68 24.9 24.559999 24.860001 76746900
MSFT 2010-08-12 24.42 24.68 24.360001 24.49 70240500
MSFT 2010-08-13 24.35 24.67 24.24 24.4 45263500
MSFT 2010-08-16 24.360001 24.610001 24.299999 24.5 40909700
MSFT 2010-08-17 24.709999 24.959999 24.6 24.709999 52912600
MSFT 2010-08-18 24.68 24.950001 24.41 24.82 46818900
MSFT 2010-08-19 24.620001 24.74 24.209999 24.440001 54064600
MSFT 2010-08-20 24.309999 24.4 24.200001 24.23 49560100
MSFT 2010-08-23 24.440001 24.639999 24.24 24.280001 51643000
MSFT 2010-08-24 24.09 24.35 24.0 24.040001 66522500
MSFT 2010-08-25 24.0 24.219999 23.870001 24.1 47404800
MSFT 2010-08-26 24.09 24.190001 23.790001 23.82 49105300
MSFT 2010-08-27 23.879999 24.02 23.51 23.93 60939400
MSFT 2010-08-30 23.74 23.82 23.6 23.639999 45453100
MSFT 2010-08-31 23.6 23.73 23.32 23.469999 66074600
MSFT 2010-09-01 23.67 23.950001 23.540001 23.9 65235900
MSFT 2010-09-02 23.879999 23.950001 23.709999 23.940001 48837100
MSFT 2010-09-03 24.24 24.450001 24.200001 24.290001 64189100
MSFT 2010-09-07 24.1 24.299999 23.92 23.959999 51928700
MSFT 2010-09-08 24.07 24.200001 23.74 23.93 65512400
MSFT 2010-09-09 24.190001 24.209999 23.99 24.01 46028900
MSFT 2010-09-10 23.98 24.030001 23.790001 23.85 58284300
MSFT 2010-09-13 24.200001 25.290001 24.09 25.110001 114680400
MSFT 2010-09-14 25.040001 25.35 24.889999 25.030001 87160400
MSFT 2010-09-15 25.1 25.219999 24.92 25.120001 56201900
MSFT 2010-09-16 25.059999 25.370001 25.049999 25.33 44548300
MSFT 2010-09-17 25.4 25.530001 25.08 25.219999 70341600
MSFT 2010-09-20 25.280001 25.52 25.110001 25.43 49838700
MSFT 2010-09-21 25.42 25.42 25.08 25.15 52675700
MSFT 2010-09-22 24.889999 24.969999 24.360001 24.610001 94299400
MSFT 2010-09-23 24.51 24.59 24.360001 24.43 46201800
MSFT 2010-09-24 24.639999 24.799999 24.58 24.780001 51948800
MSFT 2010-09-27 24.85 24.99 24.59 24.73 43603300
MSFT 2010-09-28 24.799999 24.9 24.35 24.68 56041200
MSFT 2010-09-29 24.629999 24.66 24.4 24.5 44318900
MSFT 2010-09-30 24.610001 24.83 24.360001 24.49 61262700
MSFT 2010-10-01 24.77 24.82 24.299999 24.379999 62672300
MSFT 2010-10-04 23.959999 23.99 23.780001 23.91 98143400
MSFT 2010-10-05 24.059999 24.450001 23.91 24.35 78152900
MSFT 2010-10-06 24.32 24.540001 24.129999 24.43 50489700
MSFT 2010-10-07 24.620001 24.75 24.280001 24.530001 50096100
MSFT 2010-10-08 24.620001 24.65 24.370001 24.57 41327800
MSFT 2010-10-11 24.74 24.74 24.5 24.59 27587800
MSFT 2010-10-12 24.65 24.93 24.43 24.83 50141500
MSFT 2010-10-13 25.02 25.540001 24.889999 25.34 75336500
MSFT 2010-10-14 25.290001 25.34 25.0 25.23 51949100
MSFT 2010-10-15 25.360001 25.549999 25.23 25.540001 68954800
MSFT 2010-10-18 25.59 25.950001 25.450001 25.82 48330500
MSFT 2010-10-19 25.27 25.370001 24.950001 25.1 66150900
MSFT 2010-10-20 25.26 25.4 25.1 25.309999 56283600
MSFT 2010-10-21 25.4 25.540001 25.049999 25.42 50032400
MSFT 2010-10-22 25.52 25.540001 25.27 25.379999 25837900
MSFT 2010-10-25 25.24 25.35 25.17 25.190001 50912400
MSFT 2010-10-26 25.120001 25.969999 25.059999 25.9 69304200
MSFT 2010-10-27 25.790001 26.110001 25.620001 26.049999 64805500
MSFT 2010-10-28 26.209999 26.379999 25.92 26.280001 80730300
MSFT 2010-10-29 27.15 27.200001 26.48 26.67 114193200
MSFT 2010-11-01 26.879999 27.219999 26.700001 26.950001 61912100
MSFT 2010-11-02 27.059999 27.42 27.02 27.389999 54402100
MSFT 2010-11-03 27.459999 27.49 26.959999 27.030001 110255300
MSFT 2010-11-04 27.41 27.43 27.01 27.139999 93599300
MSFT 2010-11-05 27.17 27.190001 26.530001 26.85 110953700
MSFT 2010-11-08 26.68 28.870001 26.58 26.809999 71670800
MSFT 2010-11-09 26.809999 27.110001 26.709999 26.950001 58538600
MSFT 2010-11-10 27.01 27.08 26.809999 26.940001 52277300
MSFT 2010-11-11 26.68 26.719999 26.280001 26.68 62073100
MSFT 2010-11-12 26.469999 26.52 26.1 26.27 64962200
MSFT 2010-11-15 26.33 26.5 26.17 26.200001 51794600
MSFT 2010-11-16 26.040001 26.040001 25.65 25.809999 65339200
MSFT 2010-11-17 25.9 25.91 25.549999 25.57 58299700
MSFT 2010-11-18 25.709999 26.08 25.610001 25.84 59514000
MSFT 2010-11-19 25.799999 25.83 25.6 25.690001 52423200
MSFT 2010-11-22 25.65 25.74 25.440001 25.73 53350500
MSFT 2010-11-23 25.57 25.6 25.09 25.120001 69742500
MSFT 2010-11-24 25.200001 25.459999 25.16 25.370001 56825900
MSFT 2010-11-26 25.209999 25.41 25.17 25.25 21356500
MSFT 2010-11-29 25.190001 25.42 24.93 25.309999 56603600
MSFT 2010-11-30 25.049999 25.469999 25.0 25.26 75282100
MSFT 2010-12-01 25.57 26.25 25.559999 26.040001 74123500
MSFT 2010-12-02 26.24 26.98 26.200001 26.889999 91759200
MSFT 2010-12-03 26.809999 27.059999 26.780001 27.02 52622000
MSFT 2010-12-06 26.93 26.98 26.76 26.84 36264200
MSFT 2010-12-07 27.08 27.129999 26.85 26.870001 57860500
MSFT 2010-12-08 26.83 27.24 26.799999 27.23 41666800
MSFT 2010-12-09 27.280001 27.34 27.01 27.08 47148300
MSFT 2010-12-10 27.190001 27.4 27.110001 27.34 37625800
MSFT 2010-12-13 27.27 27.450001 27.17 27.25 47943900
MSFT 2010-12-14 27.309999 27.75 27.26 27.620001 64070500
MSFT 2010-12-15 27.530001 27.99 27.530001 27.85 69634200
MSFT 2010-12-16 27.76 27.99 27.66 27.99 57680200
MSFT 2010-12-17 27.92 28.09 27.75 27.9 87456500
MSFT 2010-12-20 27.950001 27.99 27.68 27.809999 52811000
MSFT 2010-12-21 27.85 28.139999 27.76 28.07 38153000
MSFT 2010-12-22 28.01 28.4 27.98 28.190001 42252300
MSFT 2010-12-23 27.969999 28.32 27.959999 28.299999 24902500
MSFT 2010-12-27 28.120001 28.200001 27.879999 28.07 21652800
MSFT 2010-12-28 27.969999 28.17 27.959999 28.01 23042200
MSFT 2010-12-29 27.940001 28.120001 27.879999 27.969999 19502500
MSFT 2010-12-30 27.92 28.0 27.780001 27.85 20786100
MSFT 2010-12-31 27.799999 27.92 27.629999 27.91 24752000
MSFT 2011-01-03 28.049999 28.18 27.92 27.98 53443800
MSFT 2011-01-04 27.940001 28.17 27.85 28.09 54405600
MSFT 2011-01-05 27.9 28.01 27.77 28.0 58998700
MSFT 2011-01-06 28.040001 28.85 27.860001 28.82 88026300
MSFT 2011-01-07 28.639999 28.74 28.25 28.6 73762000
MSFT 2011-01-10 28.26 28.4 28.040001 28.219999 57573600
MSFT 2011-01-11 28.200001 28.25 28.049999 28.110001 50298900
MSFT 2011-01-12 28.120001 28.59 28.07 28.549999 52631100
MSFT 2011-01-13 28.33 28.389999 28.01 28.190001 67077600
MSFT 2011-01-14 28.08 28.379999 27.91 28.299999 62688400
MSFT 2011-01-18 28.16 28.74 28.139999 28.66 53322700
MSFT 2011-01-19 28.459999 28.68 28.27 28.469999 50005900
MSFT 2011-01-20 28.5 28.549999 28.129999 28.35 58613600
MSFT 2011-01-21 28.4 28.43 28.02 28.02 58080300
MSFT 2011-01-24 28.02 28.559999 27.99 28.379999 52047800
MSFT 2011-01-25 28.139999 28.450001 28.120001 28.450001 42436600
MSFT 2011-01-26 28.51 28.99 28.5 28.780001 74628800
MSFT 2011-01-27 28.75 29.459999 28.49 28.870001 146938600
MSFT 2011-01-28 28.9 28.93 27.450001 27.75 141249400
MSFT 2011-01-31 27.77 27.9 27.42 27.73 65029000
MSFT 2011-02-01 27.799999 28.059999 27.610001 27.99 62810700
MSFT 2011-02-02 27.93 28.110001 27.879999 27.940001 45824000
MSFT 2011-02-03 27.969999 27.969999 27.540001 27.65 60340100
MSFT 2011-02-04 27.700001 27.84 27.51 27.77 40412200
MSFT 2011-02-07 27.799999 28.34 27.790001 28.200001 68980900
MSFT 2011-02-08 28.1 28.34 28.049999 28.280001 34904200
MSFT 2011-02-09 28.190001 28.26 27.91 27.969999 52905100
MSFT 2011-02-10 27.93 27.940001 27.290001 27.5 76672400
MSFT 2011-02-11 27.76 27.809999 27.07 27.25 83939700
MSFT 2011-02-14 27.209999 27.27 26.950001 27.23 56766200
MSFT 2011-02-15 27.040001 27.33 26.950001 26.959999 44116500
MSFT 2011-02-16 27.049999 27.07 26.6 27.02 70817900
MSFT 2011-02-17 26.969999 27.370001 26.91 27.209999 57207300
MSFT 2011-02-18 27.129999 27.209999 26.99 27.059999 68667800
MSFT 2011-02-22 26.780001 27.1 26.52 26.59 60889000
MSFT 2011-02-23 26.530001 26.860001 26.43 26.59 60234100
MSFT 2011-02-24 26.639999 27.059999 26.5 26.77 64494200
MSFT 2011-02-25 26.91 26.950001 26.5 26.549999 53006300
MSFT 2011-02-28 26.690001 26.860001 26.51 26.58 51379900
MSFT 2011-03-01 26.6 26.780001 26.15 26.16 60055000
MSFT 2011-03-02 26.110001 26.370001 26.040001 26.08 48658200
MSFT 2011-03-03 26.26 26.4 26.18 26.200001 68271500
MSFT 2011-03-04 26.219999 26.24 25.799999 25.950001 70437200
MSFT 2011-03-07 26.129999 26.27 25.549999 25.719999 64980400
MSFT 2011-03-08 25.77 26.02 25.65 25.91 50549800
MSFT 2011-03-09 25.809999 25.98 25.66 25.889999 39789100
MSFT 2011-03-10 25.620001 25.709999 25.35 25.41 66549500
MSFT 2011-03-11 25.41 25.85 25.360001 25.68 49905800
MSFT 2011-03-14 25.49 25.76 25.35 25.690001 54473400
MSFT 2011-03-15 25.08 25.469999 25.0 25.389999 76067300
MSFT 2011-03-16 25.219999 25.280001 24.68 24.790001 100725400
MSFT 2011-03-17 25.059999 25.219999 24.75 24.780001 62497000
MSFT 2011-03-18 25.059999 25.18 24.799999 24.799999 85486700
MSFT 2011-03-21 25.18 25.58 25.15 25.33 46878100
MSFT 2011-03-22 25.299999 25.459999 25.23 25.299999 30895600
MSFT 2011-03-23 25.23 25.610001 25.18 25.540001 43969000
MSFT 2011-03-24 25.6 25.870001 25.5 25.809999 38696700
MSFT 2011-03-25 25.93 25.950001 25.59 25.620001 57029800
MSFT 2011-03-28 25.66 25.719999 25.379999 25.41 48973200
MSFT 2011-03-29 25.34 25.52 25.299999 25.49 40763500
MSFT 2011-03-30 25.6 25.719999 25.5 25.610001 41999300
MSFT 2011-03-31 25.6 25.68 25.34 25.389999 63233700
MSFT 2011-04-01 25.530001 25.530001 25.309999 25.48 63114200
MSFT 2011-04-04 25.450001 25.66 25.41 25.549999 35433700
MSFT 2011-04-05 25.82 26.18 25.74 25.780001 73651100
MSFT 2011-04-06 25.98 26.309999 25.860001 26.15 65581400
MSFT 2011-04-07 26.190001 26.26 25.969999 26.200001 46134700
MSFT 2011-04-08 26.17 26.280001 25.959999 26.07 39887600
MSFT 2011-04-11 26.190001 26.25 25.799999 25.98 34286300
MSFT 2011-04-12 25.83 25.85 25.549999 25.639999 36920400
MSFT 2011-04-13 25.65 25.870001 25.559999 25.629999 38144700
MSFT 2011-04-14 25.42 25.440001 25.09 25.42 55239900
MSFT 2011-04-15 25.459999 25.559999 25.18 25.370001 65080400
MSFT 2011-04-18 25.1 25.280001 24.719999 25.08 58045100
MSFT 2011-04-19 25.0 25.17 24.870001 25.15 38892400
MSFT 2011-04-20 25.540001 26.0 25.51 25.76 61608600
MSFT 2011-04-21 25.790001 25.889999 25.360001 25.52 46892300
MSFT 2011-04-25 25.559999 25.620001 25.34 25.610001 33525100
MSFT 2011-04-26 25.74 26.440001 25.67 26.190001 69200000
MSFT 2011-04-27 26.299999 26.389999 26.129999 26.379999 52689000
MSFT 2011-04-28 26.459999 26.870001 26.4 26.709999 80200000
MSFT 2011-04-29 26.549999 26.639999 25.360001 25.92 319317900
MSFT 2011-05-02 25.940001 26.0 25.48 25.66 89825600
MSFT 2011-05-03 25.6 25.85 25.49 25.809999 71892900
MSFT 2011-05-04 25.85 26.25 25.790001 26.059999 73292300
MSFT 2011-05-05 26.049999 26.08 25.68 25.790001 55600000
MSFT 2011-05-06 26.07 26.219999 25.75 25.870001 55993000
MSFT 2011-05-09 25.799999 25.959999 25.67 25.83 38696400
MSFT 2011-05-10 25.379999 25.85 25.25 25.67 120798700
MSFT 2011-05-11 25.65 25.66 25.209999 25.360001 78600000
MSFT 2011-05-12 25.35 25.389999 25.1 25.32 77400000
MSFT 2011-05-13 25.280001 25.32 24.950001 25.030001 66812300
MSFT 2011-05-16 24.959999 25.07 24.5 24.57 91350900
MSFT 2011-05-17 24.4 24.700001 24.27 24.52 82882100
MSFT 2011-05-18 24.530001 24.74 24.25 24.690001 53931100
MSFT 2011-05-19 24.85 24.879999 24.5 24.719999 37783600
MSFT 2011-05-20 24.719999 24.870001 24.440001 24.49 45451500
MSFT 2011-05-23 24.209999 24.25 24.030001 24.17 52692500
MSFT 2011-05-24 24.200001 24.290001 24.040001 24.15 47691800
MSFT 2011-05-25 24.17 24.309999 24.16 24.190001 34904200
MSFT 2011-05-26 24.35 25.030001 24.32 24.67 78016600
MSFT 2011-05-27 24.68 24.9 24.65 24.76 50251000
MSFT 2011-05-31 24.959999 25.059999 24.700001 25.01 60196300
MSFT 2011-06-01 24.99 25.1 24.370001 24.43 74033500
MSFT 2011-06-02 24.49 24.65 24.18 24.219999 51487800
MSFT 2011-06-03 24.049999 24.139999 23.84 23.91 60697700
MSFT 2011-06-06 23.889999 24.25 23.77 24.01 54778700
MSFT 2011-06-07 24.09 24.17 23.9 24.059999 41112600
MSFT 2011-06-08 23.9 24.02 23.860001 23.940001 42205000
MSFT 2011-06-09 24.01 24.040001 23.82 23.959999 42878700
MSFT 2011-06-10 24.02 24.02 23.690001 23.709999 49327200
MSFT 2011-06-13 23.790001 24.190001 23.700001 24.040001 47572500
MSFT 2011-06-14 24.299999 24.450001 24.190001 24.219999 42894500
MSFT 2011-06-15 24.0 24.01 23.67 23.74 49410200
MSFT 2011-06-16 23.75 24.1 23.65 24.0 57184100
MSFT 2011-06-17 24.219999 24.299999 23.98 24.26 83320400
MSFT 2011-06-20 24.17 24.66 24.16 24.469999 54338400
MSFT 2011-06-21 24.52 24.860001 24.4 24.76 49708700
MSFT 2011-06-22 24.6 24.809999 24.59 24.65 44287300
MSFT 2011-06-23 24.440001 24.65 24.200001 24.629999 59470400
MSFT 2011-06-24 24.51 24.540001 24.190001 24.299999 101387200
MSFT 2011-06-27 24.23 25.459999 24.23 25.200001 92044200
MSFT 2011-06-28 25.299999 25.92 25.16 25.799999 81032100
MSFT 2011-06-29 25.709999 25.709999 25.360001 25.620001 66051000
MSFT 2011-06-30 25.74 26.0 25.66 26.0 52535400
MSFT 2011-07-01 25.93 26.17 25.84 26.02 52906200
MSFT 2011-07-05 26.1 26.15 25.9 26.030001 37805300
MSFT 2011-07-06 25.969999 26.370001 25.959999 26.33 48744200
MSFT 2011-07-07 26.49 26.879999 26.360001 26.77 51946500
MSFT 2011-07-08 26.540001 26.98 26.51 26.92 58320700
MSFT 2011-07-11 26.620001 26.799999 26.49 26.629999 43999800
MSFT 2011-07-12 26.549999 26.790001 26.34 26.540001 47319300
MSFT 2011-07-13 26.6 26.959999 26.51 26.629999 40861800
MSFT 2011-07-14 26.620001 27.01 26.360001 26.469999 46382300
MSFT 2011-07-15 26.469999 26.93 26.469999 26.780001 49132400
MSFT 2011-07-18 26.629999 26.9 26.26 26.59 44501900
MSFT 2011-07-19 26.809999 27.639999 26.780001 27.540001 86730600
MSFT 2011-07-20 27.280001 27.35 26.98 27.059999 49795400
MSFT 2011-07-21 27.040001 27.309999 26.65 27.1 81737400
MSFT 2011-07-22 26.860001 27.549999 26.68 27.530001 76380600
MSFT 2011-07-25 27.26 28.09 27.190001 27.91 108482400
MSFT 2011-07-26 27.82 28.15 27.780001 28.08 74636500
MSFT 2011-07-27 27.879999 27.99 27.200001 27.33 71488700
MSFT 2011-07-28 27.290001 28.07 27.209999 27.719999 83761400
MSFT 2011-07-29 27.52 27.709999 27.26 27.4 104394800
MSFT 2011-08-01 27.51 27.690001 26.75 27.27 61838400
MSFT 2011-08-02 26.98 27.450001 26.76 26.799999 63883100
MSFT 2011-08-03 26.83 27.0 26.48 26.92 64581200
MSFT 2011-08-04 26.530001 26.870001 25.93 25.940001 92949500
MSFT 2011-08-05 25.969999 26.1 25.23 25.68 112071700
MSFT 2011-08-08 25.02 25.6 24.389999 24.48 134257200
MSFT 2011-08-09 24.709999 25.620001 24.030001 25.58 126268900
MSFT 2011-08-10 24.950001 25.09 24.1 24.200001 127819900
MSFT 2011-08-11 24.5 25.379999 24.4 25.190001 90690100
MSFT 2011-08-12 25.129999 25.34 24.65 25.1 64787100
MSFT 2011-08-15 25.24 25.58 25.15 25.51 56529400
MSFT 2011-08-16 25.219999 25.59 25.049999 25.35 54251500
MSFT 2011-08-17 25.25 25.700001 24.93 25.25 50923700
MSFT 2011-08-18 24.57 25.09 24.030001 24.67 105714200
MSFT 2011-08-19 24.41 24.620001 23.91 24.049999 77397900
MSFT 2011-08-22 24.42 24.49 23.790001 23.98 54721000
MSFT 2011-08-23 24.030001 24.75 24.030001 24.719999 59670600
MSFT 2011-08-24 24.65 24.93 24.42 24.9 45329700
MSFT 2011-08-25 25.08 25.16 24.5 24.57 48192000
MSFT 2011-08-26 24.51 25.34 24.42 25.25 71957000
MSFT 2011-08-29 25.530001 25.860001 25.370001 25.84 38863200
MSFT 2011-08-30 25.73 26.43 25.700001 26.23 57341400
MSFT 2011-08-31 26.290001 26.709999 26.26 26.6 59300800
MSFT 2011-09-01 26.459999 26.860001 26.209999 26.209999 60510800
MSFT 2011-09-02 25.780001 26.0 25.66 25.799999 43894400
MSFT 2011-09-06 25.200001 25.59 25.110001 25.51 54929300
MSFT 2011-09-07 25.690001 26.0 25.57 26.0 41961000
MSFT 2011-09-08 26.0 26.66 25.950001 26.219999 65811900
MSFT 2011-09-09 26.0 26.18 25.5 25.74 64529200
MSFT 2011-09-12 25.440001 25.93 25.27 25.889999 55046100
MSFT 2011-09-13 25.92 26.190001 25.809999 26.040001 48792300
MSFT 2011-09-14 26.17 26.799999 25.889999 26.5 66739200
MSFT 2011-09-15 26.73 27.030001 26.309999 26.99 67808300
MSFT 2011-09-16 27.049999 27.27 26.83 27.120001 89681500
MSFT 2011-09-19 26.799999 27.309999 26.6 27.209999 52324900
MSFT 2011-09-20 27.309999 27.5 26.93 26.98 49211900
MSFT 2011-09-21 27.049999 27.059999 25.969999 25.99 72750700
MSFT 2011-09-22 25.299999 25.65 24.6 25.059999 96278300
MSFT 2011-09-23 24.9 25.15 24.690001 25.059999 64768100
MSFT 2011-09-26 25.190001 25.52 24.73 25.440001 51057600
MSFT 2011-09-27 25.66 25.92 25.450001 25.67 55620700
MSFT 2011-09-28 25.93 26.370001 25.51 25.58 60736200
MSFT 2011-09-29 25.98 26.17 25.09 25.450001 63407300
MSFT 2011-09-30 25.200001 25.5 24.879999 24.889999 54060500
MSFT 2011-10-03 24.719999 25.34 24.52 24.530001 64592500
MSFT 2011-10-04 24.299999 25.389999 24.26 25.34 83485400
MSFT 2011-10-05 25.42 26.16 25.16 25.889999 94061300
MSFT 2011-10-06 25.9 26.4 25.700001 26.34 55111400
MSFT 2011-10-07 26.34 26.51 26.200001 26.25 52741600
MSFT 2011-10-10 26.58 26.969999 26.469999 26.940001 41815300
MSFT 2011-10-11 26.860001 27.07 26.719999 27.0 38826200
MSFT 2011-10-12 27.18 27.309999 26.9 26.959999 52489800
MSFT 2011-10-13 26.76 27.200001 26.620001 27.18 43823500
MSFT 2011-10-14 27.309999 27.5 27.02 27.27 50947700
MSFT 2011-10-17 27.110001 27.42 26.85 26.98 39453300
MSFT 2011-10-18 26.940001 27.4 26.799999 27.309999 52487900
MSFT 2011-10-19 27.370001 27.469999 27.01 27.129999 42880000
MSFT 2011-10-20 27.26 27.34 26.4 27.040001 76300200
MSFT 2011-10-21 27.15 27.190001 26.799999 27.16 76620600
MSFT 2011-10-24 27.059999 27.4 27.040001 27.190001 56897800
MSFT 2011-10-25 27.08 27.23 26.719999 26.809999 53554600
MSFT 2011-10-26 27.030001 27.059999 26.1 26.59 63029900
MSFT 2011-10-27 27.129999 27.4 26.65 27.25 74512400
MSFT 2011-10-28 27.139999 27.190001 26.790001 26.98 57712100
MSFT 2011-10-31 26.76 27.0 26.620001 26.629999 46799000
MSFT 2011-11-01 26.190001 26.32 25.860001 25.99 61182600
MSFT 2011-11-02 26.1 26.200001 25.700001 26.01 53533100
MSFT 2011-11-03 26.24 26.59 25.98 26.530001 65836100
MSFT 2011-11-04 26.379999 26.4 26.0 26.25 36549200
MSFT 2011-11-07 26.209999 26.82 26.129999 26.799999 42589700
MSFT 2011-11-08 27.01 27.200001 26.690001 27.16 47822500
MSFT 2011-11-09 26.59 26.75 26.059999 26.200001 62950900
MSFT 2011-11-10 26.469999 26.5 26.120001 26.280001 32514400
MSFT 2011-11-11 26.58 27.08 26.57 26.91 37903000
MSFT 2011-11-14 26.879999 27.0 26.65 26.76 34199200
MSFT 2011-11-15 26.559999 26.940001 26.4 26.74 43874200
MSFT 2011-11-16 26.469999 26.51 26.040001 26.07 53262800
MSFT 2011-11-17 26.01 26.040001 25.440001 25.540001 70977500
MSFT 2011-11-18 25.48 25.5 25.15 25.299999 47626200
MSFT 2011-11-21 25.24 25.25 24.9 25.0 61882500
MSFT 2011-11-22 24.889999 24.959999 24.65 24.790001 49204500
MSFT 2011-11-23 24.610001 24.790001 24.469999 24.469999 49099700
MSFT 2011-11-25 24.379999 24.67 24.299999 24.299999 26164600
MSFT 2011-11-28 24.940001 24.969999 24.690001 24.870001 46766700
MSFT 2011-11-29 24.82 25.040001 24.75 24.84 40917100
MSFT 2011-11-30 25.370001 25.59 25.139999 25.58 81350900
MSFT 2011-12-01 25.559999 25.629999 25.200001 25.280001 48545400
MSFT 2011-12-02 25.59 25.620001 25.16 25.219999 52293800
MSFT 2011-12-05 25.780001 25.799999 25.5 25.700001 56818400
MSFT 2011-12-06 25.809999 25.870001 25.610001 25.66 46175300
MSFT 2011-12-07 25.67 25.76 25.34 25.6 62667000
MSFT 2011-12-08 25.48 25.719999 25.370001 25.4 60522200
MSFT 2011-12-09 25.52 25.870001 25.5 25.700001 53788500
MSFT 2011-12-12 25.41 25.57 25.290001 25.51 38945900
MSFT 2011-12-13 25.75 26.1 25.65 25.76 54581100
MSFT 2011-12-14 25.719999 25.860001 25.57 25.59 47926400
MSFT 2011-12-15 25.719999 25.879999 25.540001 25.559999 46213900
MSFT 2011-12-16 25.67 26.17 25.629999 26.0 101408100
MSFT 2011-12-19 26.02 26.120001 25.459999 25.530001 52258300
MSFT 2011-12-20 25.860001 26.1 25.809999 26.030001 60767600
MSFT 2011-12-21 26.01 26.190001 25.440001 25.76 64132500
MSFT 2011-12-22 25.82 25.860001 25.48 25.809999 35794100
MSFT 2011-12-23 25.91 26.040001 25.73 26.030001 23205800
MSFT 2011-12-27 25.959999 26.139999 25.93 26.040001 21287200
MSFT 2011-12-28 26.110001 26.15 25.76 25.82 29822500
MSFT 2011-12-29 25.950001 26.049999 25.860001 26.02 22616900
MSFT 2011-12-30 26.0 26.120001 25.91 25.959999 27395700
MSFT 2012-01-03 26.549999 26.959999 26.389999 26.77 64731500
MSFT 2012-01-04 26.82 27.469999 26.780001 27.4 80516100
MSFT 2012-01-05 27.379999 27.73 27.290001 27.68 56081400
MSFT 2012-01-06 27.530001 28.190001 27.530001 28.110001 99455500
MSFT 2012-01-09 28.049999 28.1 27.719999 27.74 59706800
MSFT 2012-01-10 27.93 28.15 27.75 27.84 60014400
MSFT 2012-01-11 27.43 27.98 27.370001 27.719999 65582400
MSFT 2012-01-12 27.870001 28.02 27.65 28.0 49370800
MSFT 2012-01-13 27.93 28.25 27.790001 28.25 60196100
MSFT 2012-01-17 28.4 28.65 28.17 28.26 72395300
MSFT 2012-01-18 28.309999 28.4 27.969999 28.23 64860600
MSFT 2012-01-19 28.16 28.440001 28.030001 28.120001 74053500
MSFT 2012-01-20 28.82 29.74 28.75 29.709999 165902900
MSFT 2012-01-23 29.549999 29.950001 29.35 29.73 76078100
MSFT 2012-01-24 29.469999 29.57 29.18 29.34 51703300
MSFT 2012-01-25 29.07 29.65 29.07 29.559999 59231700
MSFT 2012-01-26 29.610001 29.700001 29.4 29.5 49102800
MSFT 2012-01-27 29.450001 29.530001 29.17 29.23 44187700
MSFT 2012-01-30 28.969999 29.620001 28.83 29.610001 51114800
MSFT 2012-01-31 29.66 29.700001 29.23 29.530001 50572400
MSFT 2012-02-01 29.790001 30.049999 29.76 29.889999 67409900
MSFT 2012-02-02 29.9 30.17 29.709999 29.950001 52223300
MSFT 2012-02-03 30.139999 30.4 30.09 30.24 41838500
MSFT 2012-02-06 30.040001 30.219999 29.969999 30.200001 28039700
MSFT 2012-02-07 30.15 30.49 30.049999 30.35 39242400
MSFT 2012-02-08 30.26 30.67 30.219999 30.66 49659100
MSFT 2012-02-09 30.68 30.799999 30.48 30.77 50481600
MSFT 2012-02-10 30.639999 30.799999 30.360001 30.5 44605300
MSFT 2012-02-13 30.629999 30.77 30.43 30.58 33319800
MSFT 2012-02-14 30.33 30.459999 29.85 30.25 59644000
MSFT 2012-02-15 30.33 30.389999 30.030001 30.049999 43311300
MSFT 2012-02-16 30.309999 31.549999 30.299999 31.290001 94705100
MSFT 2012-02-17 31.200001 31.32 30.950001 31.25 70036500
MSFT 2012-02-21 31.18 31.610001 31.15 31.440001 50829900
MSFT 2012-02-22 31.450001 31.68 31.18 31.27 49253200
MSFT 2012-02-23 31.200001 31.59 31.0 31.370001 35034700
MSFT 2012-02-24 31.48 31.5 31.24 31.48 35575400
MSFT 2012-02-27 31.24 31.5 31.1 31.35 34568400
MSFT 2012-02-28 31.41 31.93 31.379999 31.870001 45230600
MSFT 2012-02-29 31.889999 32.0 31.610001 31.74 59323600
MSFT 2012-03-01 31.93 32.389999 31.85 32.290001 77344100
MSFT 2012-03-02 32.310001 32.439999 32.0 32.080002 47314200
MSFT 2012-03-05 32.009998 32.049999 31.620001 31.799999 45240000
MSFT 2012-03-06 31.540001 31.98 31.49 31.559999 51932900
MSFT 2012-03-07 31.67 31.92 31.530001 31.84 34340400
MSFT 2012-03-08 32.040001 32.209999 31.9 32.009998 36747400
MSFT 2012-03-09 32.099998 32.16 31.92 31.99 34628400
MSFT 2012-03-12 31.969999 32.200001 31.82 32.040001 34073600
MSFT 2012-03-13 32.240002 32.689999 32.150002 32.669998 48951700
MSFT 2012-03-14 32.529999 32.880001 32.490002 32.77 41986900
MSFT 2012-03-15 32.790001 32.939999 32.580002 32.849998 49068300
MSFT 2012-03-16 32.91 32.950001 32.5 32.599998 65626400
MSFT 2012-03-19 32.540001 32.610001 32.150002 32.200001 44789200
MSFT 2012-03-20 32.099998 32.150002 31.74 31.99 41566800
MSFT 2012-03-21 31.959999 32.150002 31.82 31.91 37928600
MSFT 2012-03-22 31.809999 32.09 31.790001 32.0 31749500
MSFT 2012-03-23 32.099998 32.110001 31.719999 32.009998 35912200
MSFT 2012-03-26 32.189999 32.610001 32.150002 32.59 36758300
MSFT 2012-03-27 32.650002 32.700001 32.400002 32.52 36274900
MSFT 2012-03-28 32.52 32.700001 32.040001 32.189999 41344800
MSFT 2012-03-29 32.060001 32.189999 31.809999 32.119999 37038500
MSFT 2012-03-30 32.400002 32.41 32.040001 32.259998 31749400
MSFT 2012-04-02 32.220001 32.459999 31.950001 32.290001 35853600
MSFT 2012-04-03 32.16 32.189999 31.66 31.940001 42752100
MSFT 2012-04-04 31.66 31.690001 31.049999 31.209999 49455900
MSFT 2012-04-05 31.15 31.629999 31.049999 31.52 50368600
MSFT 2012-04-09 31.219999 31.4 30.969999 31.1 31056400
MSFT 2012-04-10 31.059999 31.190001 30.299999 30.469999 54131300
MSFT 2012-04-11 30.43 30.530001 30.23 30.35 43014000
MSFT 2012-04-12 30.48 31.040001 30.42 30.98 38304000
MSFT 2012-04-13 30.889999 31.16 30.719999 30.809999 39749200
MSFT 2012-04-16 30.99 31.190001 30.77 31.08 38124800
MSFT 2012-04-17 31.27 31.610001 31.200001 31.440001 34361500
MSFT 2012-04-18 31.280001 31.309999 31.040001 31.139999 40552900
MSFT 2012-04-19 31.129999 31.68 30.940001 31.01 54781200
MSFT 2012-04-20 32.150002 32.889999 32.049999 32.419998 106045000
MSFT 2012-04-23 32.310001 32.5 32.029999 32.119999 61398200
MSFT 2012-04-24 32.209999 32.52 31.83 31.92 40871100
MSFT 2012-04-25 31.92 32.32 31.870001 32.200001 62495500
MSFT 2012-04-26 32.119999 32.23 31.92 32.110001 40308100
MSFT 2012-04-27 32.119999 32.220001 31.879999 31.98 41419100
MSFT 2012-04-30 31.98 32.110001 31.92 32.02 35697200
MSFT 2012-05-01 32.049999 32.34 31.950001 32.009998 43832300
MSFT 2012-05-02 31.85 31.93 31.639999 31.799999 37385300
MSFT 2012-05-03 31.879999 31.9 31.610001 31.76 31501300
MSFT 2012-05-04 31.450001 31.57 30.92 30.98 57927200
MSFT 2012-05-07 30.700001 30.860001 30.57 30.65 48641400
MSFT 2012-05-08 30.48 30.780001 30.17 30.5 46328300
MSFT 2012-05-09 30.190001 30.83 30.1 30.76 50309300
MSFT 2012-05-10 30.860001 31.02 30.450001 30.74 43839200
MSFT 2012-05-11 30.690001 31.540001 30.690001 31.16 43459300
MSFT 2012-05-14 30.82 31.040001 30.639999 30.68 40528900
MSFT 2012-05-15 30.639999 30.799999 30.15 30.209999 61822800
MSFT 2012-05-16 30.309999 30.32 29.74 29.9 60083700
MSFT 2012-05-17 29.99 30.209999 29.709999 29.719999 48484000
MSFT 2012-05-18 29.790001 29.809999 29.17 29.27 56205300
MSFT 2012-05-21 29.1 29.790001 29.059999 29.75 38787900
MSFT 2012-05-22 29.690001 29.879999 29.5 29.76 39504900
MSFT 2012-05-23 29.35 29.4 28.639999 29.110001 65171000
MSFT 2012-05-24 29.16 29.299999 28.76 29.07 52575000
MSFT 2012-05-25 29.200001 29.360001 29.01 29.059999 29507200
MSFT 2012-05-29 29.379999 29.719999 29.219999 29.559999 37758800
MSFT 2012-05-30 29.35 29.48 29.120001 29.34 41585500
MSFT 2012-05-31 29.299999 29.42 28.940001 29.190001 39134000
MSFT 2012-06-01 28.76 28.959999 28.440001 28.450001 56634300
MSFT 2012-06-04 28.620001 28.780001 28.32 28.549999 47926300
MSFT 2012-06-05 28.51 28.75 28.389999 28.51 45715400
MSFT 2012-06-06 28.879999 29.370001 28.809999 29.35 46860500
MSFT 2012-06-07 29.639999 29.700001 29.17 29.23 37792800
MSFT 2012-06-08 29.209999 29.68 29.049999 29.65 42551100
MSFT 2012-06-11 29.73 29.809999 28.82 28.9 46361900
MSFT 2012-06-12 29.1 29.299999 28.84 29.290001 35337900
MSFT 2012-06-13 29.219999 29.440001 29.049999 29.129999 32984600
MSFT 2012-06-14 29.33 29.459999 28.879999 29.34 39458900
MSFT 2012-06-15 29.59 30.08 29.49 30.02 62314400
MSFT 2012-06-18 29.99 30.030001 29.709999 29.84 58679900
MSFT 2012-06-19 30.190001 31.110001 30.049999 30.700001 75725800
MSFT 2012-06-20 30.93 31.049999 30.639999 30.93 36257100
MSFT 2012-06-21 30.959999 31.139999 30.059999 30.139999 48456600
MSFT 2012-06-22 30.299999 30.73 30.030001 30.700001 45098100
MSFT 2012-06-25 30.299999 30.32 29.620001 29.870001 42217200
MSFT 2012-06-26 30.0 30.27 29.940001 30.02 38421300
MSFT 2012-06-27 30.190001 30.5 30.030001 30.17 33781700
MSFT 2012-06-28 29.98 30.049999 29.42 29.91 45328400
MSFT 2012-06-29 30.450001 30.690001 30.139999 30.59 55227200
MSFT 2012-07-02 30.620001 30.620001 30.209999 30.559999 30589100
MSFT 2012-07-03 30.23 30.76 30.17 30.76 20938100
MSFT 2012-07-05 30.59 30.780001 30.379999 30.700001 28801900
MSFT 2012-07-06 30.610001 30.700001 29.950001 30.190001 38294800
MSFT 2012-07-09 30.120001 30.23 29.780001 30.0 30680800
MSFT 2012-07-10 30.08 30.219999 29.51 29.74 37534100
MSFT 2012-07-11 29.709999 29.74 29.110001 29.299999 39184900
MSFT 2012-07-12 29.15 29.18 28.540001 28.629999 63523600
MSFT 2012-07-13 28.76 29.48 28.719999 29.389999 39085000
MSFT 2012-07-16 29.48 29.530001 29.040001 29.440001 27900600
MSFT 2012-07-17 29.639999 29.860001 29.200001 29.66 33771300
MSFT 2012-07-18 29.6 30.450001 29.459999 30.450001 41090400
MSFT 2012-07-19 30.51 30.799999 30.379999 30.67 46663200
MSFT 2012-07-20 31.0 31.049999 30.049999 30.120001 64021700
MSFT 2012-07-23 29.57 29.58 29.01 29.280001 55151900
MSFT 2012-07-24 29.24 29.360001 28.9 29.15 47723300
MSFT 2012-07-25 29.24 29.33 28.780001 28.83 45579500
MSFT 2012-07-26 29.23 29.5 29.09 29.16 45301400
MSFT 2012-07-27 29.48 29.85 29.18 29.76 44242600
MSFT 2012-07-30 29.75 29.82 29.459999 29.639999 28905000
MSFT 2012-07-31 29.48 29.709999 29.33 29.469999 37620900
MSFT 2012-08-01 29.59 29.65 29.209999 29.41 31721800
MSFT 2012-08-02 29.209999 29.530001 28.969999 29.190001 39520500
MSFT 2012-08-03 29.530001 29.940001 29.48 29.75 35859400
MSFT 2012-08-06 30.0 30.110001 29.809999 29.950001 27471800
MSFT 2012-08-07 30.07 30.35 29.870001 30.26 28002900
MSFT 2012-08-08 30.209999 30.469999 30.110001 30.33 26257600
MSFT 2012-08-09 30.389999 30.65 30.299999 30.5 24920800
MSFT 2012-08-10 30.5 30.620001 30.25 30.42 27810300
MSFT 2012-08-13 30.35 30.459999 30.16 30.389999 23049100
MSFT 2012-08-14 30.299999 30.389999 30.01 30.129999 34551400
MSFT 2012-08-15 30.110001 30.280001 30.02 30.200001 24351000
MSFT 2012-08-16 30.360001 30.940001 30.26 30.780001 35787200
MSFT 2012-08-17 30.92 30.92 30.59 30.9 32589900
MSFT 2012-08-20 30.82 30.85 30.58 30.74 23737700
MSFT 2012-08-21 30.76 30.959999 30.610001 30.799999 28822700
MSFT 2012-08-22 30.59 30.76 30.469999 30.540001 33437400
MSFT 2012-08-23 30.389999 30.4 30.08 30.26 28355600
MSFT 2012-08-24 30.25 30.629999 30.18 30.559999 22943300
MSFT 2012-08-27 30.93 30.959999 30.59 30.690001 34691100
MSFT 2012-08-28 30.700001 30.799999 30.52 30.629999 23947900
MSFT 2012-08-29 30.65 30.75 30.440001 30.65 23346800
MSFT 2012-08-30 30.530001 30.610001 30.219999 30.32 23982100
MSFT 2012-08-31 30.6 30.959999 30.379999 30.82 36590100
MSFT 2012-09-04 30.450001 30.66 30.15 30.389999 48556700
MSFT 2012-09-05 30.219999 30.530001 30.209999 30.389999 33650000
MSFT 2012-09-06 30.5 31.360001 30.459999 31.35 48371700
MSFT 2012-09-07 31.040001 31.07 30.73 30.950001 42649100
MSFT 2012-09-10 30.83 30.9 30.51 30.719999 40524000
MSFT 2012-09-11 30.690001 30.91 30.610001 30.790001 25191800
MSFT 2012-09-12 30.940001 31.18 30.73 30.780001 32775800
MSFT 2012-09-13 30.889999 31.18 30.4 30.940001 45047300
MSFT 2012-09-14 31.01 31.25 30.809999 31.209999 51422800
MSFT 2012-09-17 31.190001 31.26 31.040001 31.209999 36488500
MSFT 2012-09-18 31.1 31.209999 31.030001 31.18 34542700
MSFT 2012-09-19 31.09 31.190001 31.040001 31.049999 48871900
MSFT 2012-09-20 30.950001 31.48 30.91 31.450001 45543000
MSFT 2012-09-21 31.43 31.610001 31.09 31.190001 102348900
MSFT 2012-09-24 31.0 31.07 30.639999 30.780001 46825900
MSFT 2012-09-25 30.950001 31.0 30.360001 30.389999 54266400
MSFT 2012-09-26 30.280001 30.6 30.040001 30.17 54672000
MSFT 2012-09-27 30.17 30.4 29.889999 30.16 47129900
MSFT 2012-09-28 30.18 30.26 29.74 29.76 54229300
MSFT 2012-10-01 29.809999 29.98 29.42 29.49 54042700
MSFT 2012-10-02 29.68 29.889999 29.5 29.66 43338900
MSFT 2012-10-03 29.75 29.99 29.67 29.860001 46655900
MSFT 2012-10-04 29.969999 30.030001 29.57 30.030001 43634900
MSFT 2012-10-05 30.23 30.25 29.74 29.85 41133900
MSFT 2012-10-08 29.639999 29.92 29.549999 29.780001 29752000
MSFT 2012-10-09 29.68 29.74 29.18 29.280001 45121100
MSFT 2012-10-10 29.15 29.309999 28.950001 28.98 47227100
MSFT 2012-10-11 29.219999 29.25 28.870001 28.950001 41488500
MSFT 2012-10-12 28.969999 29.32 28.799999 29.200001 46464700
MSFT 2012-10-15 29.370001 29.719999 29.25 29.51 42440200
MSFT 2012-10-16 29.450001 29.74 29.32 29.49 47739400
MSFT 2012-10-17 29.299999 29.639999 29.09 29.59 44206100
MSFT 2012-10-18 29.65 29.73 29.26 29.5 59238500
MSFT 2012-10-19 29.049999 29.08 28.5 28.639999 90470800
MSFT 2012-10-22 28.73 28.83 27.83 28.0 83374000
MSFT 2012-10-23 27.77 28.200001 27.76 28.049999 64414800
MSFT 2012-10-24 28.16 28.200001 27.870001 27.9 53320400
MSFT 2012-10-25 28.190001 28.200001 27.860001 27.879999 54084300
MSFT 2012-10-26 27.860001 28.34 27.84 28.209999 57790000
MSFT 2012-10-31 28.549999 28.879999 28.5 28.540001 69464100
MSFT 2012-11-01 28.84 29.559999 28.82 29.52 72047900
MSFT 2012-11-02 29.59 29.77 29.33 29.5 57131600
MSFT 2012-11-05 29.620001 29.74 29.33 29.629999 38070800
MSFT 2012-11-06 29.82 30.200001 29.610001 29.860001 43401500
MSFT 2012-11-07 29.530001 29.83 29.049999 29.08 57871800
MSFT 2012-11-08 29.120001 29.370001 28.799999 28.809999 49841800
MSFT 2012-11-09 28.879999 29.190001 28.809999 28.83 43291200
MSFT 2012-11-12 28.940001 29.01 28.209999 28.219999 61112300
MSFT 2012-11-13 27.02 27.299999 26.75 27.09 131689200
MSFT 2012-11-14 27.24 27.290001 26.799999 26.84 76086100
MSFT 2012-11-15 26.879999 26.969999 26.629999 26.66 50955600
MSFT 2012-11-16 26.67 26.700001 26.34 26.52 64083300
MSFT 2012-11-19 26.799999 26.799999 26.469999 26.73 57179300
MSFT 2012-11-20 26.76 26.799999 26.459999 26.709999 47070400
MSFT 2012-11-21 26.709999 27.17 26.67 26.950001 66360300
MSFT 2012-11-23 27.23 27.77 27.200001 27.700001 57845700
MSFT 2012-11-26 27.540001 27.58 27.17 27.389999 85198700
MSFT 2012-11-27 27.360001 27.379999 27.040001 27.08 45018600
MSFT 2012-11-28 27.01 27.389999 26.77 27.360001 53018400
MSFT 2012-11-29 27.110001 27.360001 26.860001 26.950001 69551400
MSFT 2012-11-30 27.049999 27.129999 26.49 26.620001 83690200
MSFT 2012-12-03 26.780001 26.82 26.4 26.43 53173800
MSFT 2012-12-04 26.5 26.629999 26.34 26.370001 49777500
MSFT 2012-12-05 26.379999 26.93 26.26 26.67 68283800
MSFT 2012-12-06 26.809999 26.98 26.610001 26.73 39182300
MSFT 2012-12-07 26.82 26.82 26.370001 26.459999 46162100
MSFT 2012-12-10 26.559999 26.969999 26.52 26.940001 47031100
MSFT 2012-12-11 27.049999 27.49 27.049999 27.32 52282800
MSFT 2012-12-12 27.530001 27.620001 27.08 27.24 43966300
MSFT 2012-12-13 27.32 27.52 26.950001 27.110001 45080100
MSFT 2012-12-14 27.110001 27.129999 26.700001 26.809999 42077500
MSFT 2012-12-17 26.790001 27.219999 26.68 27.1 42046100
MSFT 2012-12-18 27.25 27.629999 27.139999 27.559999 50486900
MSFT 2012-12-19 27.690001 27.73 27.25 27.309999 53519900
MSFT 2012-12-20 27.360001 27.68 27.15 27.68 52607300
MSFT 2012-12-21 27.450001 27.49 27.0 27.450001 98776500
MSFT 2012-12-24 27.200001 27.25 27.0 27.059999 20842400
MSFT 2012-12-26 27.030001 27.200001 26.700001 26.860001 31631100
MSFT 2012-12-27 26.889999 27.09 26.57 26.959999 39394000
MSFT 2012-12-28 26.709999 26.9 26.549999 26.549999 28239900
MSFT 2012-12-31 26.59 26.77 26.370001 26.709999 42749500
MSFT 2013-01-02 27.25 27.73 27.15 27.620001 52899300
MSFT 2013-01-03 27.629999 27.65 27.16 27.25 48294400
MSFT 2013-01-04 27.27 27.34 26.73 26.74 52521100
MSFT 2013-01-07 26.77 26.879999 26.639999 26.690001 37110400
MSFT 2013-01-08 26.75 26.790001 26.459999 26.549999 44703100
MSFT 2013-01-09 26.719999 26.75 26.559999 26.700001 49047900
MSFT 2013-01-10 26.65 26.98 26.290001 26.459999 71431300
MSFT 2013-01-11 26.49 26.93 26.280001 26.83 55512100
MSFT 2013-01-14 26.9 27.08 26.76 26.889999 48324400
MSFT 2013-01-15 26.83 27.290001 26.83 27.209999 48244500
MSFT 2013-01-16 27.15 27.23 27.01 27.040001 41077400
MSFT 2013-01-17 27.190001 27.469999 27.059999 27.25 51685900
MSFT 2013-01-18 27.1 27.290001 27.040001 27.25 52167700
MSFT 2013-01-22 27.299999 27.450001 27.0 27.15 58650600
MSFT 2013-01-23 27.200001 27.639999 27.200001 27.610001 50387700
MSFT 2013-01-24 27.700001 28.07 27.469999 27.629999 101739300
MSFT 2013-01-25 27.58 28.23 27.389999 27.879999 81847700
MSFT 2013-01-28 28.01 28.23 27.76 27.91 56056500
MSFT 2013-01-29 27.82 28.129999 27.6 28.01 49242600
MSFT 2013-01-30 28.01 28.190001 27.76 27.85 43580500
MSFT 2013-01-31 27.790001 27.969999 27.4 27.450001 50530000
MSFT 2013-02-01 27.67 28.049999 27.549999 27.93 55565900
MSFT 2013-02-04 27.870001 28.02 27.42 27.440001 50540000
MSFT 2013-02-05 27.620001 27.66 27.360001 27.5 35410400
MSFT 2013-02-06 27.379999 27.540001 27.25 27.34 41889600
MSFT 2013-02-07 27.35 27.389999 27.1 27.280001 38028300
MSFT 2013-02-08 27.35 27.709999 27.309999 27.549999 33318500
MSFT 2013-02-11 27.65 27.92 27.5 27.860001 32247700
MSFT 2013-02-12 27.879999 28.0 27.75 27.879999 35990900
MSFT 2013-02-13 27.93 28.110001 27.879999 28.030001 41715600
MSFT 2013-02-14 27.92 28.059999 27.870001 28.040001 32663200
MSFT 2013-02-15 28.040001 28.16 27.879999 28.01 49650900
MSFT 2013-02-19 27.879999 28.09 27.799999 28.049999 38781400
MSFT 2013-02-20 28.129999 28.200001 27.83 27.870001 44110200
MSFT 2013-02-21 27.74 27.74 27.23 27.49 49078500
MSFT 2013-02-22 27.68 27.76 27.48 27.76 31425900
MSFT 2013-02-25 27.969999 28.049999 27.370001 27.370001 48011800
MSFT 2013-02-26 27.379999 27.6 27.34 27.370001 49923300
MSFT 2013-02-27 27.42 28.0 27.33 27.809999 36394700
MSFT 2013-02-28 27.879999 27.969999 27.74 27.799999 35840200
MSFT 2013-03-01 27.719999 27.98 27.52 27.950001 34849700
MSFT 2013-03-04 27.85 28.15 27.700001 28.15 38157500
MSFT 2013-03-05 28.290001 28.540001 28.16 28.35 41432200
MSFT 2013-03-06 28.209999 28.23 27.780001 28.09 51448500
MSFT 2013-03-07 28.110001 28.280001 28.01 28.139999 29196700
MSFT 2013-03-08 28.25 28.33 27.959999 28.0 37667800
MSFT 2013-03-11 27.940001 27.969999 27.67 27.870001 36627500
MSFT 2013-03-12 27.84 27.950001 27.639999 27.91 39255200
MSFT 2013-03-13 27.870001 28.02 27.75 27.92 29093400
MSFT 2013-03-14 28.0 28.16 27.93 28.139999 55914800
MSFT 2013-03-15 28.030001 28.16 27.98 28.040001 92710300
MSFT 2013-03-18 27.879999 28.280001 27.809999 28.1 44809400
MSFT 2013-03-19 28.120001 28.219999 28.030001 28.18 51901600
MSFT 2013-03-20 28.34 28.49 28.18 28.32 35447800
MSFT 2013-03-21 28.110001 28.360001 28.049999 28.110001 34233200
MSFT 2013-03-22 28.190001 28.34 28.1 28.25 28720900
MSFT 2013-03-25 28.299999 28.35 27.959999 28.16 44154000
MSFT 2013-03-26 28.24 28.34 28.110001 28.16 27824300
MSFT 2013-03-27 28.139999 28.450001 28.08 28.370001 36047400
MSFT 2013-03-28 28.32 28.66 28.26 28.610001 55453800
MSFT 2013-04-01 28.639999 28.66 28.360001 28.610001 29201100
MSFT 2013-04-02 28.59 28.85 28.52 28.799999 28456500
MSFT 2013-04-03 28.75 28.950001 28.540001 28.559999 35062800
MSFT 2013-04-04 28.389999 28.610001 28.27 28.6 45263200
MSFT 2013-04-05 28.219999 28.780001 28.110001 28.700001 50927300
MSFT 2013-04-08 28.73 28.73 28.469999 28.59 34759500
MSFT 2013-04-09 28.73 29.82 28.68 29.610001 77733800
MSFT 2013-04-10 29.57 30.32 29.52 30.280001 71116700
MSFT 2013-04-11 29.1 29.200001 28.73 28.940001 130923200
MSFT 2013-04-12 28.85 29.02 28.66 28.790001 62886300
MSFT 2013-04-15 28.65 28.98 28.51 28.690001 56332900
MSFT 2013-04-16 28.9 29.139999 28.700001 28.969999 52797300
MSFT 2013-04-17 28.85 29.040001 28.6 28.83 52840700
MSFT 2013-04-18 28.950001 28.98 28.5 28.790001 56906600
MSFT 2013-04-19 29.620001 30.24 29.610001 29.77 99790700
MSFT 2013-04-22 30.299999 31.18 30.27 30.83 137904000
MSFT 2013-04-23 30.700001 30.9 30.379999 30.6 59126900
MSFT 2013-04-24 30.620001 31.92 30.6 31.76 90946600
MSFT 2013-04-25 31.709999 32.84 31.540001 31.940001 110700200
MSFT 2013-04-26 31.9 31.98 31.450001 31.790001 47799300
MSFT 2013-04-29 31.799999 32.68 31.77 32.610001 59116400
MSFT 2013-04-30 32.560001 33.110001 32.279999 33.099998 75165200
MSFT 2013-05-01 32.93 33.080002 32.599998 32.720001 54330900
MSFT 2013-05-02 32.630001 33.169998 32.389999 33.16 46059500
MSFT 2013-05-03 33.23 33.52 33.080002 33.490002 46784600
MSFT 2013-05-06 33.419998 33.91 33.25 33.75 40978300
MSFT 2013-05-07 33.650002 33.790001 33.240002 33.310001 43078300
MSFT 2013-05-08 33.07 33.240002 32.650002 32.990002 51595700
MSFT 2013-05-09 32.849998 33.0 32.59 32.66 46417800
MSFT 2013-05-10 32.669998 32.720001 32.32 32.689999 36394900
MSFT 2013-05-13 32.610001 33.07 32.549999 33.029999 36027600
MSFT 2013-05-14 32.860001 33.529999 32.799999 33.529999 56870100
MSFT 2013-05-15 33.450001 33.900002 33.43 33.849998 46303900
MSFT 2013-05-16 33.639999 34.150002 33.549999 34.080002 59382900
MSFT 2013-05-17 34.130001 34.869999 34.099998 34.869999 60666700
MSFT 2013-05-20 34.73 35.099998 34.68 35.080002 54020800
MSFT 2013-05-21 35.099998 35.27 34.720001 34.849998 48702400
MSFT 2013-05-22 34.790001 34.84 34.360001 34.610001 66047500
MSFT 2013-05-23 34.23 34.549999 33.900002 34.150002 51102700
MSFT 2013-05-24 33.919998 34.279999 33.900002 34.27 33174400
MSFT 2013-05-28 34.419998 35.18 34.41 35.02 48212100
MSFT 2013-05-29 34.740002 35.02 34.57 34.880001 38412200
MSFT 2013-05-30 34.849998 35.25 34.810001 35.029999 51131000
MSFT 2013-05-31 34.82 35.279999 34.790001 34.900002 56165700
MSFT 2013-06-03 34.919998 35.630001 34.830002 35.59 51252600
MSFT 2013-06-04 35.619999 35.740002 34.77 34.990002 65529500
MSFT 2013-06-05 34.599998 34.889999 34.43 34.779999 46025100
MSFT 2013-06-06 34.84 35.110001 34.490002 34.959999 37618500
MSFT 2013-06-07 35.25 35.779999 35.060001 35.669998 40757300
MSFT 2013-06-10 35.509998 35.650002 35.139999 35.470001 35994500
MSFT 2013-06-11 35.049999 35.18 34.68 34.84 39435900
MSFT 2013-06-12 35.139999 35.27 34.849998 35.0 37372700
MSFT 2013-06-13 34.990002 35.02 34.59 34.720001 45654900
MSFT 2013-06-14 34.549999 34.689999 34.25 34.400002 53192600
MSFT 2013-06-17 34.689999 35.16 34.630001 35.0 49670100
MSFT 2013-06-18 34.970001 35.169998 34.900002 34.98 28616500
MSFT 2013-06-19 34.959999 35.09 34.59 34.59 30816200
MSFT 2013-06-20 34.259998 34.330002 33.369999 33.490002 54493700
MSFT 2013-06-21 33.66 33.73 33.049999 33.27 85338500
MSFT 2013-06-24 32.939999 34.200001 32.57 33.720001 56109000
MSFT 2013-06-25 34.080002 34.380001 33.459999 33.669998 44073400
MSFT 2013-06-26 34.119999 34.48 33.889999 34.349998 48665900
MSFT 2013-06-27 34.52 34.779999 34.5 34.619999 28993100
MSFT 2013-06-28 34.380001 34.790001 34.34 34.540001 65545500
MSFT 2013-07-01 34.75 34.990002 34.330002 34.360001 31055400
MSFT 2013-07-02 34.41 34.439999 33.630001 33.939999 37630000
MSFT 2013-07-03 33.66 34.369999 33.599998 34.009998 15994400
MSFT 2013-07-05 34.09 34.240002 33.580002 34.209999 26085900
MSFT 2013-07-08 34.349998 34.59 33.98 34.330002 32396900
MSFT 2013-07-09 34.580002 34.599998 34.139999 34.349998 25318500
MSFT 2013-07-10 34.34 34.810001 34.32 34.700001 29658800
MSFT 2013-07-11 35.0 35.77 34.900002 35.689999 53638300
MSFT 2013-07-12 35.580002 35.73 35.279999 35.669998 35501200
MSFT 2013-07-15 35.66 36.220001 35.580002 36.169998 34142600
MSFT 2013-07-16 36.009998 36.43 35.959999 36.27 36378500
MSFT 2013-07-17 36.34 36.389999 35.490002 35.740002 37285100
MSFT 2013-07-18 35.720001 35.889999 35.220001 35.439999 49547100
MSFT 2013-07-19 32.400002 32.669998 31.02 31.4 248428500
MSFT 2013-07-22 31.700001 32.009998 31.6 32.009998 79040700
MSFT 2013-07-23 31.91 32.040001 31.709999 31.82 65810400
MSFT 2013-07-24 32.040001 32.189999 31.889999 31.959999 52803100
MSFT 2013-07-25 31.620001 31.65 31.25 31.389999 63213000
MSFT 2013-07-26 31.26 31.620001 31.209999 31.620001 38633600
MSFT 2013-07-29 31.469999 31.6 31.4 31.540001 28870700
MSFT 2013-07-30 31.780001 32.119999 31.549999 31.85 45799500
MSFT 2013-07-31 31.969999 32.049999 31.709999 31.84 43898400
MSFT 2013-08-01 32.060001 32.09 31.6 31.67 42557900
MSFT 2013-08-02 31.690001 31.9 31.57 31.889999 29199900
MSFT 2013-08-05 31.9 32.0 31.639999 31.700001 30984000
MSFT 2013-08-06 31.549999 31.67 31.379999 31.58 36331500
MSFT 2013-08-07 31.540001 32.099998 31.25 32.060001 38078600
MSFT 2013-08-08 32.240002 33.07 32.049999 32.889999 59034400
MSFT 2013-08-09 32.77 32.900002 32.470001 32.700001 26800700
MSFT 2013-08-12 32.459999 32.970001 32.459999 32.869999 25493700
MSFT 2013-08-13 32.509998 32.549999 32.209999 32.23 39464100
MSFT 2013-08-14 32.139999 33.360001 31.700001 32.349998 48519600
MSFT 2013-08-15 32.0 32.18 30.84 31.790001 33338000
MSFT 2013-08-16 31.790001 31.99 31.66 31.799999 32866300
MSFT 2013-08-19 31.76 31.969999 31.379999 31.389999 27902500
MSFT 2013-08-20 31.440001 31.9 31.370001 31.620001 22979600
MSFT 2013-08-21 31.610001 32.009998 31.540001 31.610001 37409100
MSFT 2013-08-22 32.189999 32.490002 32.099998 32.389999 31169900
MSFT 2013-08-23 35.169998 35.200001 34.0 34.75 225493800
MSFT 2013-08-26 34.400002 34.669998 34.029999 34.150002 72786800
MSFT 2013-08-27 33.52 34.099998 33.150002 33.259998 58522300
MSFT 2013-08-28 33.389999 33.599998 33.0 33.02 44257400
MSFT 2013-08-29 32.93 33.599998 32.799999 33.549999 45284700
MSFT 2013-08-30 33.369999 33.48 33.09 33.400002 42790200
MSFT 2013-09-03 31.75 32.07 31.290001 31.879999 154507000
MSFT 2013-09-04 31.389999 31.469999 31.110001 31.200001 142320600
MSFT 2013-09-05 31.1 31.440001 30.950001 31.23 71644900
MSFT 2013-09-06 31.309999 31.389999 31.129999 31.15 75434900
MSFT 2013-09-09 31.219999 31.790001 31.200001 31.66 49628500
MSFT 2013-09-10 31.9 32.400002 31.790001 32.389999 56881200
MSFT 2013-09-11 32.57 32.93 32.529999 32.740002 39087500
MSFT 2013-09-12 32.720001 32.779999 32.59 32.689999 32860200
MSFT 2013-09-13 32.77 33.07 32.509998 33.029999 40899000
MSFT 2013-09-16 33.380001 33.5 32.73 32.799999 52839700
MSFT 2013-09-17 33.419998 33.470001 32.900002 32.93 84716500
MSFT 2013-09-18 32.990002 33.400002 32.830002 33.32 64099900
MSFT 2013-09-19 33.48 33.68 33.32 33.639999 42026600
MSFT 2013-09-20 33.41 33.48 32.689999 32.790001 102904900
MSFT 2013-09-23 32.540001 32.970001 32.5 32.740002 39826100
MSFT 2013-09-24 32.869999 32.869999 32.150002 32.450001 40685000
MSFT 2013-09-25 32.490002 32.799999 32.400002 32.509998 28907500
MSFT 2013-09-26 32.639999 33.0 32.59 32.77 28504000
MSFT 2013-09-27 32.880001 33.75 32.869999 33.27 55348000
MSFT 2013-09-30 33.0 33.310001 32.700001 33.279999 39839500
MSFT 2013-10-01 33.349998 33.610001 33.299999 33.580002 36718700
MSFT 2013-10-02 33.360001 34.029999 33.290001 33.919998 46946800
MSFT 2013-10-03 33.880001 34.0 33.419998 33.860001 38703800
MSFT 2013-10-04 33.689999 33.990002 33.619999 33.880001 33008100
MSFT 2013-10-07 33.599998 33.709999 33.200001 33.299999 35069300
MSFT 2013-10-08 33.310001 33.330002 32.799999 33.009998 41017600
MSFT 2013-10-09 33.07 33.349998 32.959999 33.07 35878600
MSFT 2013-10-10 33.310001 33.889999 33.259998 33.759998 42875100
MSFT 2013-10-11 33.68 34.139999 33.68 34.130001 30033300
MSFT 2013-10-14 33.900002 34.5 33.779999 34.450001 27757900
MSFT 2013-10-15 34.669998 34.990002 34.470001 34.490002 47097800
MSFT 2013-10-16 34.599998 34.900002 34.560001 34.639999 35111600
MSFT 2013-10-17 34.450001 34.990002 34.369999 34.919998 31359200
MSFT 2013-10-18 34.82 34.990002 34.330002 34.959999 41811700
MSFT 2013-10-21 34.98 35.200001 34.91 34.990002 27433500
MSFT 2013-10-22 35.02 35.099998 34.52 34.580002 40438500
MSFT 2013-10-23 34.349998 34.490002 33.669998 33.759998 58600500
MSFT 2013-10-24 33.82 34.099998 33.57 33.720001 53209700
MSFT 2013-10-25 35.880001 36.290001 35.470001 35.73 113494000
MSFT 2013-10-28 35.610001 35.73 35.27 35.57 38383600
MSFT 2013-10-29 35.630001 35.720001 35.259998 35.52 31702200
MSFT 2013-10-30 35.529999 35.790001 35.43 35.540001 36997700
MSFT 2013-10-31 35.66 35.689999 35.34 35.41 41682300
MSFT 2013-11-01 35.669998 35.689999 35.389999 35.529999 40264600
MSFT 2013-11-04 35.59 35.98 35.549999 35.939999 28060700
MSFT 2013-11-05 35.790001 36.709999 35.77 36.639999 51681900
MSFT 2013-11-06 37.240002 38.220001 37.060001 38.18 88948800
MSFT 2013-11-07 37.959999 38.009998 37.43 37.5 60437400
MSFT 2013-11-08 37.669998 37.779999 37.34 37.779999 36737800
MSFT 2013-11-11 37.689999 37.779999 37.349998 37.59 26872500
MSFT 2013-11-12 37.380001 37.599998 37.200001 37.360001 31651600
MSFT 2013-11-13 36.98 38.16 36.900002 38.16 44957600
MSFT 2013-11-14 37.869999 38.130001 37.720001 38.02 46183700
MSFT 2013-11-15 37.950001 38.02 37.720001 37.84 50601300
MSFT 2013-11-18 37.349998 37.580002 37.07 37.200001 53277500
MSFT 2013-11-19 36.849998 37.23 36.669998 36.740002 44275000
MSFT 2013-11-20 36.919998 37.41 36.860001 37.080002 32229900
MSFT 2013-11-21 37.27 37.529999 37.259998 37.400002 23064700
MSFT 2013-11-22 37.529999 37.68 37.330002 37.57 27982000
MSFT 2013-11-25 37.93 37.950001 37.57 37.639999 30646800
MSFT 2013-11-26 37.57 37.650002 37.349998 37.349998 34465300
MSFT 2013-11-27 37.57 37.759998 37.490002 37.599998 26002100
MSFT 2013-11-29 37.82 38.290001 37.82 38.130001 22090400
MSFT 2013-12-02 38.09 38.779999 38.060001 38.450001 42950400
MSFT 2013-12-03 38.139999 38.490002 38.080002 38.310001 52109800
MSFT 2013-12-04 38.209999 38.98 38.119999 38.939999 51983600
MSFT 2013-12-05 38.849998 38.880001 37.18 38.0 116305000
MSFT 2013-12-06 38.419998 38.549999 37.990002 38.360001 36457300
MSFT 2013-12-09 38.560001 38.869999 38.369999 38.709999 30286000
MSFT 2013-12-10 38.610001 38.900002 38.02 38.110001 37828600
MSFT 2013-12-11 38.060001 38.299999 37.389999 37.610001 39853400
MSFT 2013-12-12 37.639999 37.639999 37.18 37.220001 36012800
MSFT 2013-12-13 37.419998 37.450001 36.619999 36.689999 40066100
MSFT 2013-12-16 36.73 37.0 36.540001 36.889999 31734200
MSFT 2013-12-17 36.939999 37.110001 36.330002 36.52 45687700
MSFT 2013-12-18 36.360001 36.599998 35.529999 36.580002 63192100
MSFT 2013-12-19 36.509998 36.549999 36.080002 36.25 34160100
MSFT 2013-12-20 36.200001 36.93 36.189999 36.799999 62649100
MSFT 2013-12-23 36.810001 36.889999 36.549999 36.619999 25128700
MSFT 2013-12-24 36.720001 37.169998 36.639999 37.080002 14243000
MSFT 2013-12-26 37.200001 37.490002 37.169998 37.439999 17612800
MSFT 2013-12-27 37.580002 37.619999 37.169998 37.290001 14563000
MSFT 2013-12-30 37.220001 37.380001 36.900002 37.290001 16290500
MSFT 2013-12-31 37.400002 37.580002 37.220001 37.41 17503500
MSFT 2014-01-02 37.349998 37.400002 37.099998 37.16 30632200
MSFT 2014-01-03 37.200001 37.220001 36.599998 36.91 31134800
MSFT 2014-01-06 36.849998 36.889999 36.110001 36.130001 43603700
MSFT 2014-01-07 36.330002 36.490002 36.209999 36.41 35802800
MSFT 2014-01-08 36.0 36.139999 35.580002 35.759998 59971700
MSFT 2014-01-09 35.880001 35.91 35.400002 35.529999 36516300
MSFT 2014-01-10 35.900002 36.150002 35.75 36.040001 40548800
MSFT 2014-01-13 35.990002 36.02 34.830002 34.98 45901900
MSFT 2014-01-14 34.73 35.880001 34.630001 35.779999 41623300
MSFT 2014-01-15 35.900002 36.790001 35.849998 36.759998 44812600
MSFT 2014-01-16 36.689999 37.0 36.310001 36.889999 38018700
MSFT 2014-01-17 36.830002 36.830002 36.150002 36.380001 46267500
MSFT 2014-01-21 36.82 36.82 36.060001 36.169998 31567300
MSFT 2014-01-22 36.259998 36.32 35.75 35.93 21904300
MSFT 2014-01-23 36.09 36.130001 35.52 36.060001 43954000
MSFT 2014-01-24 37.450001 37.549999 36.529999 36.810001 76395500
MSFT 2014-01-27 36.869999 36.889999 35.98 36.029999 44420800
MSFT 2014-01-28 36.119999 36.389999 35.75 36.27 36205500
MSFT 2014-01-29 35.98 36.880001 35.900002 36.66 52745900
MSFT 2014-01-30 36.790001 36.880001 36.23 36.860001 35036300
MSFT 2014-01-31 36.950001 37.889999 36.560001 37.84 93162300
MSFT 2014-02-03 37.740002 37.990002 36.43 36.48 64063100
MSFT 2014-02-04 36.970001 37.189999 36.25 36.349998 54697900
MSFT 2014-02-05 36.290001 36.470001 35.799999 35.82 55814400
MSFT 2014-02-06 35.799999 36.25 35.689999 36.18 35351800
MSFT 2014-02-07 36.32 36.59 36.009998 36.560001 33260500
MSFT 2014-02-10 36.630001 36.799999 36.290001 36.799999 26767000
MSFT 2014-02-11 36.880001 37.259998 36.860001 37.169998 32141400
MSFT 2014-02-12 37.349998 37.599998 37.299999 37.470001 27051800
MSFT 2014-02-13 37.330002 37.860001 37.330002 37.610001 37635500
MSFT 2014-02-14 37.389999 37.779999 37.330002 37.619999 31407500
MSFT 2014-02-18 37.630001 37.779999 37.41 37.419998 32834000
MSFT 2014-02-19 37.220001 37.75 37.209999 37.509998 29750400
MSFT 2014-02-20 37.57 37.869999 37.400002 37.75 27526100
MSFT 2014-02-21 37.939999 38.349998 37.860001 37.98 38021300
MSFT 2014-02-24 37.689999 37.98 37.540001 37.689999 32085100
MSFT 2014-02-25 37.610001 37.849998 37.349998 37.540001 30736500
MSFT 2014-02-26 37.580002 37.740002 37.189999 37.470001 41041800
MSFT 2014-02-27 37.450001 37.889999 37.23 37.860001 33903400
MSFT 2014-02-28 37.98 38.459999 37.82 38.310001 41215000
MSFT 2014-03-03 37.919998 38.130001 37.490002 37.779999 29717500
MSFT 2014-03-04 38.200001 38.48 38.07 38.41 26802400
MSFT 2014-03-05 38.25 38.27 37.93 38.110001 20520100
MSFT 2014-03-06 38.139999 38.240002 37.889999 38.150002 23582200
MSFT 2014-03-07 38.279999 38.360001 37.689999 37.900002 26591600
MSFT 2014-03-10 37.990002 38.009998 37.720001 37.82 19006600
MSFT 2014-03-11 37.869999 38.23 37.720001 38.02 25216400
MSFT 2014-03-12 37.799999 38.43 37.790001 38.27 30494100
MSFT 2014-03-13 38.419998 38.450001 37.639999 37.889999 32169700
MSFT 2014-03-14 37.650002 38.139999 37.509998 37.700001 27195600
MSFT 2014-03-17 37.900002 38.41 37.790001 38.049999 20479600
MSFT 2014-03-18 38.259998 39.900002 38.220001 39.549999 64063900
MSFT 2014-03-19 39.470001 39.549999 38.91 39.27 35597200
MSFT 2014-03-20 39.25 40.650002 39.240002 40.330002 59269800
MSFT 2014-03-21 40.720001 40.939999 40.009998 40.16 80721800
MSFT 2014-03-24 40.34 40.639999 39.860001 40.5 46098400
MSFT 2014-03-25 40.66 40.990002 39.959999 40.34 43193100
MSFT 2014-03-26 40.48 40.709999 39.599998 39.790001 41977500
MSFT 2014-03-27 39.740002 39.970001 39.34 39.360001 35369200
MSFT 2014-03-28 39.790001 40.639999 39.68 40.299999 43472700
MSFT 2014-03-31 40.43 41.5 40.400002 40.990002 46886300
MSFT 2014-04-01 41.150002 41.59 41.07 41.419998 32605000
MSFT 2014-04-02 41.439999 41.66 41.169998 41.349998 28666700
MSFT 2014-04-03 41.290001 41.290001 40.709999 41.009998 30139600
MSFT 2014-04-04 41.25 41.389999 39.639999 39.869999 51409600
MSFT 2014-04-07 39.959999 40.27 39.740002 39.799999 37559600
MSFT 2014-04-08 39.75 39.93 39.200001 39.82 35918600
MSFT 2014-04-09 39.93 40.549999 39.880001 40.470001 27398700
MSFT 2014-04-10 40.439999 40.689999 39.09 39.360001 45960800
MSFT 2014-04-11 39.0 39.790001 39.0 39.209999 34330200
MSFT 2014-04-14 39.110001 39.41 38.900002 39.18 32006600
MSFT 2014-04-15 39.34 39.959999 39.049999 39.75 33968700
MSFT 2014-04-16 40.060001 40.419998 39.91 40.400002 30615800
MSFT 2014-04-17 40.009998 40.200001 39.509998 40.009998 36688400
MSFT 2014-04-21 40.130001 40.150002 39.790001 39.939999 22221200
MSFT 2014-04-22 39.959999 40.139999 39.830002 39.990002 27056700
MSFT 2014-04-23 39.990002 39.990002 39.470001 39.689999 24602800
MSFT 2014-04-24 39.740002 39.970001 39.299999 39.860001 42381600
MSFT 2014-04-25 40.290001 40.68 39.75 39.91 56876800
MSFT 2014-04-28 40.139999 41.290001 40.09 40.869999 50610200
MSFT 2014-04-29 41.099998 41.189999 40.389999 40.509998 29636200
MSFT 2014-04-30 40.400002 40.5 40.169998 40.400002 35458700
MSFT 2014-05-01 40.240002 40.360001 39.950001 40.0 28787400
MSFT 2014-05-02 40.310001 40.34 39.66 39.689999 43416600
MSFT 2014-05-05 39.52 39.639999 39.299999 39.43 22460900
MSFT 2014-05-06 39.290001 39.349998 38.950001 39.060001 27112400
MSFT 2014-05-07 39.220001 39.509998 38.509998 39.419998 41744500
MSFT 2014-05-08 39.34 39.900002 38.970001 39.639999 32120400
MSFT 2014-05-09 39.540001 39.849998 39.369999 39.540001 29647600
MSFT 2014-05-12 39.740002 40.02 39.650002 39.970001 22782600
MSFT 2014-05-13 39.919998 40.5 39.849998 40.419998 27004800
MSFT 2014-05-14 40.299999 40.450001 40.049999 40.240002 18818700
MSFT 2014-05-15 40.09 40.400002 39.509998 39.599998 37793200
MSFT 2014-05-16 39.669998 39.84 39.27 39.830002 29867100
MSFT 2014-05-19 39.610001 39.82 39.459999 39.75 24537400
MSFT 2014-05-20 39.68 39.939999 39.459999 39.68 21320900
MSFT 2014-05-21 39.799999 40.349998 39.740002 40.349998 22398700
MSFT 2014-05-22 40.290001 40.349998 39.849998 40.099998 20201800
MSFT 2014-05-23 40.369999 40.369999 40.0 40.119999 18020000
MSFT 2014-05-27 40.259998 40.259998 39.810001 40.189999 26160600
MSFT 2014-05-28 40.139999 40.189999 39.82 40.009998 25711500
MSFT 2014-05-29 40.150002 40.349998 39.91 40.34 19888200
MSFT 2014-05-30 40.450001 40.970001 40.25 40.939999 34567600
MSFT 2014-06-02 40.950001 41.09 40.68 40.790001 18504300
MSFT 2014-06-03 40.599998 40.68 40.25 40.290001 18068900
MSFT 2014-06-04 40.209999 40.369999 39.860001 40.32 23209000
MSFT 2014-06-05 40.59 41.25 40.400002 41.209999 31865200
MSFT 2014-06-06 41.48 41.66 41.240002 41.48 24060500
MSFT 2014-06-09 41.389999 41.48 41.02 41.27 15019200
MSFT 2014-06-10 41.029999 41.16 40.860001 41.110001 15117700
MSFT 2014-06-11 40.93 41.07 40.77 40.860001 18040000
MSFT 2014-06-12 40.810001 40.880001 40.290001 40.580002 29818900
MSFT 2014-06-13 41.099998 41.57 40.860001 41.23 26310000
MSFT 2014-06-16 41.040001 41.610001 41.040001 41.5 24205300
MSFT 2014-06-17 41.290001 41.91 40.34 41.68 22518600
MSFT 2014-06-18 41.610001 41.740002 41.18 41.650002 27097000
MSFT 2014-06-19 41.57 41.77 41.330002 41.509998 19828200
MSFT 2014-06-20 41.450001 41.830002 41.380001 41.68 47764900
MSFT 2014-06-23 41.73 42.0 41.689999 41.990002 18743900
MSFT 2014-06-24 41.830002 41.939999 41.560001 41.75 26509100
MSFT 2014-06-25 41.700001 42.049999 41.459999 42.029999 20049100
MSFT 2014-06-26 41.93 41.939999 41.43 41.720001 23604400
MSFT 2014-06-27 41.610001 42.290001 41.509998 42.25 74640000
MSFT 2014-06-30 42.169998 42.209999 41.700001 41.700001 30793100
MSFT 2014-07-01 41.860001 42.150002 41.689999 41.869999 26917000
MSFT 2014-07-02 41.73 41.900002 41.529999 41.900002 20208100
MSFT 2014-07-03 41.91 41.990002 41.560001 41.799999 15969300
MSFT 2014-07-07 41.75 42.119999 41.709999 41.990002 21952400
MSFT 2014-07-08 41.869999 42.0 41.610001 41.779999 31218200
MSFT 2014-07-09 41.98 41.990002 41.529999 41.669998 18445900
MSFT 2014-07-10 41.369999 42.0 41.049999 41.689999 21854700
MSFT 2014-07-11 41.700001 42.09 41.48 42.09 24083000
MSFT 2014-07-14 42.220001 42.450001 42.040001 42.139999 21881100
MSFT 2014-07-15 42.330002 42.470001 42.029999 42.450001 28748700
MSFT 2014-07-16 42.509998 44.310001 42.48 44.080002 63318000
MSFT 2014-07-17 45.450001 45.709999 44.25 44.529999 82180300
MSFT 2014-07-18 44.650002 44.84 44.25 44.689999 43407500
MSFT 2014-07-21 44.560001 45.16 44.220001 44.84 37604400
MSFT 2014-07-22 45.0 45.150002 44.59 44.830002 43095800
MSFT 2014-07-23 45.450001 45.450001 44.619999 44.869999 52362900
MSFT 2014-07-24 44.93 45.0 44.32 44.400002 30725300
MSFT 2014-07-25 44.299999 44.66 44.299999 44.5 26737700
MSFT 2014-07-28 44.360001 44.509998 43.93 43.970001 29684200
MSFT 2014-07-29 43.91 44.09 43.639999 43.889999 27763100
MSFT 2014-07-30 44.07 44.099998 43.290001 43.580002 31921400
MSFT 2014-07-31 43.380001 43.689999 43.080002 43.16 31537500
MSFT 2014-08-01 43.209999 43.25 42.599998 42.860001 31170300
MSFT 2014-08-04 42.970001 43.470001 42.810001 43.369999 34277400
MSFT 2014-08-05 43.310001 43.459999 42.830002 43.080002 26266400
MSFT 2014-08-06 42.740002 43.169998 42.209999 42.740002 24634000
MSFT 2014-08-07 42.84 43.450001 42.650002 43.23 30314900
MSFT 2014-08-08 43.23 43.32 42.91 43.200001 28942700
MSFT 2014-08-11 43.259998 43.450001 43.02 43.200001 20351600
MSFT 2014-08-12 43.040001 43.59 43.0 43.52 21431100
MSFT 2014-08-13 43.68 44.18 43.52 44.080002 22889500
MSFT 2014-08-14 44.080002 44.419998 44.009998 44.27 19313200
MSFT 2014-08-15 44.580002 44.900002 44.400002 44.790001 41611300
MSFT 2014-08-18 44.939999 45.110001 44.68 45.110001 26891100
MSFT 2014-08-19 44.970001 45.34 44.830002 45.330002 28139500
MSFT 2014-08-20 45.34 45.400002 44.900002 44.950001 24770500
MSFT 2014-08-21 44.84 45.25 44.830002 45.220001 22285500
MSFT 2014-08-22 45.349998 45.470001 45.07 45.150002 18294500
MSFT 2014-08-25 45.400002 45.439999 45.040001 45.169998 16910000
MSFT 2014-08-26 45.310001 45.400002 44.939999 45.009998 14873100
MSFT 2014-08-27 44.900002 45.0 44.759998 44.869999 21287900
MSFT 2014-08-28 44.75 44.98 44.610001 44.880001 17657600
MSFT 2014-08-29 45.09 45.439999 44.860001 45.43 21607600
MSFT 2014-09-02 45.43 45.459999 44.849998 45.09 22976800
MSFT 2014-09-03 44.529999 45.110001 44.529999 44.959999 33684500
MSFT 2014-09-04 44.740002 45.27 44.720001 45.259998 26475500
MSFT 2014-09-05 45.110001 45.93 45.110001 45.91 36939400
MSFT 2014-09-08 46.02 46.799999 45.990002 46.470001 45736700
MSFT 2014-09-09 46.470001 46.970001 46.419998 46.759998 40302400
MSFT 2014-09-10 46.82 46.939999 46.279999 46.84 27302400
MSFT 2014-09-11 46.740002 47.0 46.470001 47.0 29216400
MSFT 2014-09-12 46.91 47.02 46.599998 46.700001 38244700
MSFT 2014-09-15 46.540001 46.709999 46.099998 46.240002 37667600
MSFT 2014-09-16 46.389999 46.849998 46.290001 46.759998 27910600
MSFT 2014-09-17 46.259998 46.689999 46.23 46.52 38311900
MSFT 2014-09-18 46.59 46.830002 46.459999 46.68 35556600
MSFT 2014-09-19 46.810001 47.57 46.599998 47.52 202522400
MSFT 2014-09-22 47.299999 47.380001 46.98 47.060001 38686100
MSFT 2014-09-23 46.849998 46.98 46.470001 46.560001 33430300
MSFT 2014-09-24 46.630001 47.110001 46.34 47.080002 26582700
MSFT 2014-09-25 46.880001 47.09 46.029999 46.040001 33077400
MSFT 2014-09-26 45.93 46.619999 45.759998 46.41 27078800
MSFT 2014-09-29 45.98 46.560001 45.759998 46.439999 26091000
MSFT 2014-09-30 46.369999 46.48 46.009998 46.360001 33033100
MSFT 2014-10-01 46.27 46.529999 45.849998 45.900002 38088400
MSFT 2014-10-02 45.830002 46.099998 45.639999 45.759998 25119400
MSFT 2014-10-03 45.98 46.299999 45.610001 46.09 32453200
MSFT 2014-10-06 46.119999 46.299999 45.919998 46.09 20604000
MSFT 2014-10-07 45.860001 45.93 45.419998 45.529999 25723700
MSFT 2014-10-08 45.48 46.889999 45.34 46.779999 33031000
MSFT 2014-10-09 46.5 46.799999 45.740002 45.849998 34422800
MSFT 2014-10-10 45.599998 46.119999 43.950001 44.029999 51978100
MSFT 2014-10-13 43.82 44.560001 43.490002 43.650002 37100200
MSFT 2014-10-14 43.869999 44.380001 43.560001 43.73 38115700
MSFT 2014-10-15 43.0 43.389999 42.099998 43.220001 60218700
MSFT 2014-10-16 42.529999 43.080002 42.220001 42.740002 49040400
MSFT 2014-10-17 43.200001 43.939999 42.790001 43.630001 40683300
MSFT 2014-10-20 43.060001 44.139999 42.810001 44.080002 34527900
MSFT 2014-10-21 44.360001 44.98 44.189999 44.880001 36433800
MSFT 2014-10-22 45.0 45.07 44.23 44.380001 33570900
MSFT 2014-10-23 44.619999 45.450001 44.529999 45.02 45451900
MSFT 2014-10-24 46.830002 46.900002 45.18 46.130001 61076700
MSFT 2014-10-27 45.709999 46.099998 45.709999 45.91 30371300
MSFT 2014-10-28 45.860001 46.5 45.77 46.490002 29049800
MSFT 2014-10-29 46.439999 46.700001 46.34 46.619999 30276100
MSFT 2014-10-30 46.32 46.32 45.77 46.049999 30073900
MSFT 2014-10-31 46.939999 46.970001 46.48 46.950001 35849700
MSFT 2014-11-03 46.889999 47.459999 46.73 47.439999 23130400
MSFT 2014-11-04 47.299999 47.73 47.25 47.57 21530800
MSFT 2014-11-05 47.799999 47.900002 47.259998 47.860001 22449600
MSFT 2014-11-06 47.860001 48.860001 47.790001 48.700001 33037800
MSFT 2014-11-07 48.919998 48.919998 48.290001 48.68 28000600
MSFT 2014-11-10 48.650002 49.150002 48.549999 48.889999 36370100
MSFT 2014-11-11 48.849998 48.950001 48.650002 48.869999 23445200
MSFT 2014-11-12 48.560001 48.919998 48.52 48.779999 22722100
MSFT 2014-11-13 48.810001 49.650002 48.709999 49.610001 26210400
MSFT 2014-11-14 49.740002 50.049999 49.389999 49.580002 29081700
MSFT 2014-11-17 49.41 49.709999 49.139999 49.459999 30318600
MSFT 2014-11-18 49.130001 49.330002 48.700001 48.740002 23995500
MSFT 2014-11-19 48.66 48.75 47.93 48.220001 26177500
MSFT 2014-11-20 48.0 48.700001 47.869999 48.700001 21510600
MSFT 2014-11-21 49.02 49.049999 47.57 47.98 42884800
MSFT 2014-11-24 47.990002 48.0 47.389999 47.59 35434200
MSFT 2014-11-25 47.66 47.970001 47.450001 47.470001 28008000
MSFT 2014-11-26 47.490002 47.990002 47.279999 47.75 27163600
MSFT 2014-11-28 47.950001 48.200001 47.610001 47.810001 21534400
MSFT 2014-12-01 47.880001 48.779999 47.709999 48.619999 31191600
MSFT 2014-12-02 48.84 49.049999 48.200001 48.459999 25773500
MSFT 2014-12-03 48.439999 48.5 47.810001 48.080002 23534800
MSFT 2014-12-04 48.389999 49.060001 48.200001 48.84 30320400
MSFT 2014-12-05 48.82 48.970001 48.380001 48.419998 27313400
MSFT 2014-12-08 48.259998 48.349998 47.450001 47.700001 26663100
MSFT 2014-12-09 47.110001 47.919998 47.049999 47.59 24330500
MSFT 2014-12-10 47.580002 47.66 46.700001 46.900002 30431800
MSFT 2014-12-11 47.080002 47.740002 46.68 47.169998 29060400
MSFT 2014-12-12 46.779999 47.73 46.669998 46.950001 34248400
MSFT 2014-12-15 47.200001 47.669998 46.549999 46.669998 29247800
MSFT 2014-12-16 45.900002 46.34 45.130001 45.16 47801400
MSFT 2014-12-17 45.049999 45.950001 44.900002 45.740002 34970900
MSFT 2014-12-18 46.580002 47.52 46.34 47.52 40105600
MSFT 2014-12-19 47.630001 48.099998 47.169998 47.66 64551200
MSFT 2014-12-22 47.779999 48.119999 47.709999 47.98 26566000
MSFT 2014-12-23 48.369999 48.799999 48.130001 48.450001 23648100
MSFT 2014-12-24 48.639999 48.639999 48.080002 48.139999 11437800
MSFT 2014-12-26 48.41 48.41 47.82 47.880001 13197800
MSFT 2014-12-29 47.700001 47.779999 47.259998 47.450001 14439500
MSFT 2014-12-30 47.439999 47.619999 46.84 47.02 16384700
MSFT 2014-12-31 46.73 47.439999 46.450001 46.450001 21552500
MSFT 2015-01-02 46.66 47.419998 46.540001 46.759998 27913900
MSFT 2015-01-05 46.369999 46.73 46.25 46.330002 39673900
MSFT 2015-01-06 46.380001 46.75 45.540001 45.650002 36447900
MSFT 2015-01-07 45.98 46.459999 45.490002 46.23 29114100
MSFT 2015-01-08 46.75 47.75 46.720001 47.59 29645200
MSFT 2015-01-09 47.610001 47.82 46.900002 47.189999 23944200
MSFT 2015-01-12 47.419998 47.540001 46.360001 46.599998 23651900
MSFT 2015-01-13 46.970001 47.91 46.060001 46.360001 35270600
MSFT 2015-01-14 45.959999 46.240002 45.619999 45.959999 29719600
MSFT 2015-01-15 46.220001 46.380001 45.41 45.48 32750800
MSFT 2015-01-16 45.310001 46.279999 45.169998 46.240002 35695300
MSFT 2015-01-20 46.299999 46.650002 45.57 46.389999 36161900
MSFT 2015-01-21 45.939999 46.139999 45.48 45.919998 39081100
MSFT 2015-01-22 46.380001 47.139999 46.080002 47.130001 35898000
MSFT 2015-01-23 47.360001 47.389999 46.799999 47.18 26211600
MSFT 2015-01-26 47.0 47.130001 46.240002 47.009998 42525500
MSFT 2015-01-27 42.950001 43.200001 42.110001 42.66 169164000
MSFT 2015-01-28 42.740002 42.790001 41.16 41.189999 84507100
MSFT 2015-01-29 40.93 42.119999 40.790001 42.009998 63585300
MSFT 2015-01-30 41.549999 41.580002 40.349998 40.400002 78004900
MSFT 2015-02-02 40.59 41.369999 40.23 41.279999 50352500
MSFT 2015-02-03 41.630001 41.93 41.049999 41.599998 52082400
MSFT 2015-02-04 41.939999 42.209999 41.360001 41.84 41614800
MSFT 2015-02-05 42.220001 42.639999 41.860001 42.450001 36548200
MSFT 2015-02-06 42.68 42.790001 42.150002 42.41 34616600
MSFT 2015-02-09 42.240002 42.740002 42.209999 42.360001 31381100
MSFT 2015-02-10 42.740002 42.77 42.18 42.599998 29670700
MSFT 2015-02-11 42.650002 42.650002 42.209999 42.380001 38262500
MSFT 2015-02-12 42.66 43.09 42.509998 43.09 33268800
MSFT 2015-02-13 43.380001 43.869999 43.150002 43.869999 40264900
MSFT 2015-02-17 43.970001 44.0 43.189999 43.580002 33695700
MSFT 2015-02-18 43.630001 43.700001 43.389999 43.529999 27111700
MSFT 2015-02-19 43.18 43.529999 43.049999 43.5 27603400
MSFT 2015-02-20 43.509998 43.880001 43.290001 43.860001 29721100
MSFT 2015-02-23 43.700001 44.189999 43.650002 44.150002 32518800
MSFT 2015-02-24 44.150002 44.299999 43.919998 44.09 25271700
MSFT 2015-02-25 43.950001 44.09 43.799999 43.990002 29759800
MSFT 2015-02-26 43.990002 44.23 43.889999 44.060001 28957300
MSFT 2015-02-27 44.130001 44.200001 43.66 43.849998 33807700
MSFT 2015-03-02 43.669998 44.189999 43.549999 43.880001 31924000
MSFT 2015-03-03 43.560001 43.830002 43.09 43.279999 31748600
MSFT 2015-03-04 43.009998 43.209999 42.880001 43.060001 25748700
MSFT 2015-03-05 43.07 43.240002 42.82 43.110001 23193500
MSFT 2015-03-06 43.0 43.110001 42.150002 42.360001 36248800
MSFT 2015-03-09 42.189999 43.130001 42.189999 42.849998 32108000
MSFT 2015-03-10 42.349998 42.709999 42.029999 42.029999 39159700
MSFT 2015-03-11 42.310001 42.369999 41.84 41.98 32215300
MSFT 2015-03-12 41.330002 41.650002 40.860001 41.02 59992500
MSFT 2015-03-13 40.700001 41.470001 40.610001 41.380001 58007700
MSFT 2015-03-16 41.470001 41.639999 41.279999 41.560001 35273500
MSFT 2015-03-17 41.369999 41.830002 41.150002 41.700001 31673400
MSFT 2015-03-18 41.43 42.830002 41.330002 42.5 44194800
MSFT 2015-03-19 42.259998 42.59 42.220001 42.290001 33879100
MSFT 2015-03-20 42.560001 42.98 42.490002 42.880001 71904500
MSFT 2015-03-23 42.880001 43.130001 42.779999 42.860001 26246100
MSFT 2015-03-24 42.779999 43.169998 42.75 42.900002 25513300
MSFT 2015-03-25 42.919998 42.93 41.439999 41.459999 43469900
MSFT 2015-03-26 41.220001 41.610001 40.919998 41.209999 37495600
MSFT 2015-03-27 41.119999 41.43 40.830002 40.970001 34401400
MSFT 2015-03-30 41.099998 41.540001 40.91 40.959999 35049700
MSFT 2015-03-31 40.779999 41.029999 40.540001 40.66 34887200
MSFT 2015-04-01 40.599998 40.759998 40.310001 40.720001 36865300
MSFT 2015-04-02 40.66 40.740002 40.119999 40.290001 37487500
MSFT 2015-04-06 40.34 41.779999 40.18 41.549999 39223700
MSFT 2015-04-07 41.610001 41.91 41.310001 41.529999 28809400
MSFT 2015-04-08 41.459999 41.689999 41.040001 41.419998 24753400
MSFT 2015-04-09 41.25 41.619999 41.25 41.48 25723900
MSFT 2015-04-10 41.630001 41.950001 41.41 41.720001 28022000
MSFT 2015-04-13 41.400002 42.060001 41.389999 41.759998 30276700
MSFT 2015-04-14 41.799999 42.029999 41.389999 41.650002 24244400
MSFT 2015-04-15 41.759998 42.459999 41.68 42.259998 27343600
MSFT 2015-04-16 41.950001 42.34 41.82 42.16 22509700
MSFT 2015-04-17 41.669998 41.740002 41.16 41.619999 42387600
MSFT 2015-04-20 41.73 43.169998 41.68 42.91 46057700
MSFT 2015-04-21 43.0 43.150002 42.529999 42.639999 26013800
MSFT 2015-04-22 42.669998 43.130001 42.549999 42.990002 25064300
MSFT 2015-04-23 42.889999 43.610001 42.799999 43.34 46309500
MSFT 2015-04-24 45.66 48.139999 45.650002 47.869999 130933700
MSFT 2015-04-27 47.23 48.130001 47.220001 48.029999 59248200
MSFT 2015-04-28 47.779999 49.209999 47.700001 49.16 60730800
MSFT 2015-04-29 48.720001 49.310001 48.5 49.060001 47804600
MSFT 2015-04-30 48.700001 49.540001 48.599998 48.639999 64725500
MSFT 2015-05-01 48.580002 48.880001 48.400002 48.66 38937300
MSFT 2015-05-04 48.369999 48.869999 48.18 48.240002 34039500
MSFT 2015-05-05 47.82 48.16 47.310001 47.599998 50369200
MSFT 2015-05-06 47.57 47.77 46.02 46.279999 52433000
MSFT 2015-05-07 46.27 47.09 46.16 46.700001 32971700
MSFT 2015-05-08 47.549999 47.98 47.52 47.75 35364900
MSFT 2015-05-11 47.549999 47.91 47.369999 47.369999 24609400
MSFT 2015-05-12 46.849998 47.68 46.419998 47.349998 29928300
MSFT 2015-05-13 48.189999 48.32 47.57 47.630001 34184600
MSFT 2015-05-14 48.029999 48.82 48.029999 48.720001 32980900
MSFT 2015-05-15 48.869999 48.91 48.049999 48.299999 28642700
MSFT 2015-05-18 47.98 48.220001 47.610001 48.009998 24136500
MSFT 2015-05-19 47.560001 47.810001 47.18 47.580002 28574800
MSFT 2015-05-20 47.389999 47.93 47.27 47.580002 25047900
MSFT 2015-05-21 47.279999 47.599998 47.009998 47.419998 22410700
MSFT 2015-05-22 47.299999 47.349998 46.82 46.900002 25720600
MSFT 2015-05-26 46.830002 46.880001 46.189999 46.59 29581900
MSFT 2015-05-27 46.82 47.77 46.619999 47.610001 27335600
MSFT 2015-05-28 47.5 48.02 47.389999 47.450001 19283700
MSFT 2015-05-29 47.43 47.57 46.59 46.860001 36519600
MSFT 2015-06-01 47.060001 47.77 46.619999 47.23 28837300
MSFT 2015-06-02 46.93 47.349998 46.619999 46.919998 21498300
MSFT 2015-06-03 47.369999 47.740002 46.82 46.849998 28002200
MSFT 2015-06-04 46.790001 47.16 46.200001 46.360001 27745500
MSFT 2015-06-05 46.310001 46.52 45.84 46.139999 25438100
MSFT 2015-06-08 46.299999 46.43 45.669998 45.73 22121600
MSFT 2015-06-09 45.759998 45.939999 45.459999 45.650002 24406100
MSFT 2015-06-10 45.790001 46.830002 45.689999 46.610001 28417400
MSFT 2015-06-11 46.66 46.919998 46.130001 46.439999 27347800
MSFT 2015-06-12 46.220001 46.470001 45.900002 45.970001 23931000
MSFT 2015-06-15 45.450001 45.650002 45.02 45.48 33254500
MSFT 2015-06-16 45.349998 46.240002 45.299999 45.830002 27070300
MSFT 2015-06-17 45.73 46.07 45.360001 45.970001 28704100
MSFT 2015-06-18 46.220001 46.799999 46.169998 46.720001 32658300
MSFT 2015-06-19 46.790001 46.830002 45.990002 46.099998 63837000
MSFT 2015-06-22 46.330002 46.720001 46.16 46.23 20318100
MSFT 2015-06-23 46.130001 46.279999 45.619999 45.91 25896500
MSFT 2015-06-24 45.669998 46.25 45.549999 45.639999 34890900
MSFT 2015-06-25 46.029999 46.060001 45.5 45.650002 20616000
MSFT 2015-06-26 45.650002 46.279999 45.029999 45.259998 49835300
MSFT 2015-06-29 45.040001 45.23 44.360001 44.369999 34081700
MSFT 2015-06-30 44.709999 44.720001 43.939999 44.150002 35945400
MSFT 2015-07-01 44.459999 45.23 44.099998 44.450001 28343900
MSFT 2015-07-02 44.48 44.75 44.060001 44.400002 21752000
MSFT 2015-07-06 43.959999 44.48 43.950001 44.389999 23034000
MSFT 2015-07-07 44.34 44.490002 43.32 44.299999 36435800
MSFT 2015-07-08 44.439999 44.900002 44.029999 44.240002 39785900
MSFT 2015-07-09 44.75 45.220001 44.5 44.52 32424700
MSFT 2015-07-10 45.009998 45.139999 44.57 44.610001 25465800
MSFT 2015-07-13 44.98 45.619999 44.950001 45.540001 28178300
MSFT 2015-07-14 45.450001 45.959999 45.310001 45.619999 22880300
MSFT 2015-07-15 45.68 45.889999 45.43 45.759998 26629600
MSFT 2015-07-16 46.009998 46.689999 45.970001 46.66 26271700
MSFT 2015-07-17 46.549999 46.779999 46.259998 46.619999 29467100
MSFT 2015-07-20 46.650002 47.130001 46.439999 46.919998 30631900
MSFT 2015-07-21 46.779999 47.330002 46.48 47.279999 42781900
MSFT 2015-07-22 45.439999 46.93 45.200001 45.540001 59152400
MSFT 2015-07-23 45.27 46.23 45.099998 46.110001 33934000
MSFT 2015-07-24 45.91 46.32 45.799999 45.939999 32333200
MSFT 2015-07-27 45.939999 46.009998 45.25 45.349998 39701400
MSFT 2015-07-28 45.580002 45.639999 44.790001 45.34 34328900
MSFT 2015-07-29 45.400002 46.779999 45.259998 46.290001 40945900
MSFT 2015-07-30 46.259998 47.400002 45.93 46.880001 39777900
MSFT 2015-07-31 47.290001 47.369999 46.5 46.700001 31201500
MSFT 2015-08-03 46.98 47.0 46.450001 46.810001 24125900
MSFT 2015-08-04 46.75 47.709999 46.68 47.540001 33403900
MSFT 2015-08-05 47.98 48.41 47.540001 47.580002 26959700
MSFT 2015-08-06 47.709999 47.77 46.330002 46.619999 27368000
MSFT 2015-08-07 46.389999 46.779999 46.259998 46.740002 19163000
MSFT 2015-08-10 46.950001 47.490002 46.84 47.330002 23079900
MSFT 2015-08-11 46.82 46.939999 45.900002 46.41 29237400
MSFT 2015-08-12 46.189999 46.900002 45.709999 46.740002 30181400
MSFT 2015-08-13 47.060001 47.099998 46.490002 46.73 22627200
MSFT 2015-08-14 46.529999 47.099998 46.52 47.0 21473400
MSFT 2015-08-17 46.810001 47.450001 46.57 47.32 21099700
MSFT 2015-08-18 46.84 47.43 46.700001 47.27 23574100
MSFT 2015-08-19 46.779999 47.080002 46.299999 46.610001 31485500
MSFT 2015-08-20 46.07 46.470001 45.66 45.66 36238200
MSFT 2015-08-21 45.299999 45.48 43.07 43.07 70053100
MSFT 2015-08-24 40.450001 42.689999 39.720001 41.68 88753700
MSFT 2015-08-25 42.57 43.240002 40.389999 40.470001 70616600
MSFT 2015-08-26 42.009998 42.84 41.060001 42.709999 63408000
MSFT 2015-08-27 43.23 43.950001 42.93 43.900002 50943200
MSFT 2015-08-28 43.400002 44.150002 43.389999 43.93 28246700
MSFT 2015-08-31 43.560001 43.93 43.099998 43.52 34441700
MSFT 2015-09-01 42.169998 42.59 41.66 41.82 49688900
MSFT 2015-09-02 42.360001 43.380001 41.880001 43.360001 37671500
MSFT 2015-09-03 43.41 43.98 43.279999 43.5 28285200
MSFT 2015-09-04 42.810001 43.040001 42.200001 42.610001 37138800
MSFT 2015-09-08 43.299999 44.0 43.200001 43.889999 32469800
MSFT 2015-09-09 44.209999 44.400002 42.91 43.07 33469500
MSFT 2015-09-10 43.119999 43.790001 42.75 43.290001 31366600
MSFT 2015-09-11 43.139999 43.59 42.939999 43.48 27132500
MSFT 2015-09-14 43.43 43.439999 42.860001 43.040001 23656000
MSFT 2015-09-15 43.189999 44.290001 43.080002 43.98 28882200
MSFT 2015-09-16 43.970001 44.380001 43.84 44.299999 23372200
MSFT 2015-09-17 44.290001 45.0 44.080002 44.25 32768200
MSFT 2015-09-18 43.5 43.990002 43.330002 43.48 63143700
MSFT 2015-09-21 43.619999 44.470001 43.599998 44.110001 26177200
MSFT 2015-09-22 43.380001 44.049999 43.310001 43.900002 28085900
MSFT 2015-09-23 43.93 44.169998 43.509998 43.869999 17145200
MSFT 2015-09-24 43.450001 44.130001 43.27 43.91 27905600
MSFT 2015-09-25 44.48 44.73 43.759998 43.939999 29384600
MSFT 2015-09-28 43.830002 44.09 43.209999 43.290001 27613800
MSFT 2015-09-29 43.369999 43.57 43.049999 43.439999 32763600
MSFT 2015-09-30 43.880001 44.299999 43.66 44.259998 34958900
MSFT 2015-10-01 44.75 44.75 43.75 44.610001 28657900
MSFT 2015-10-02 44.27 45.57 43.919998 45.57 41839000
MSFT 2015-10-05 45.75 46.889999 45.700001 46.630001 34369300
MSFT 2015-10-06 46.330002 47.18 46.220001 46.75 27017200
MSFT 2015-10-07 47.099998 47.349998 45.950001 46.799999 27711500
MSFT 2015-10-08 46.560001 47.52 46.5 47.450001 33772700
MSFT 2015-10-09 47.450001 47.540001 46.919998 47.110001 28600600
MSFT 2015-10-12 46.98 47.07 46.5 47.0 19769100
MSFT 2015-10-13 46.560001 47.130001 46.560001 46.889999 19987800
MSFT 2015-10-14 46.650002 47.099998 46.529999 46.68 24697800
MSFT 2015-10-15 47.009998 47.029999 46.529999 47.009998 27189400
MSFT 2015-10-16 47.02 47.540001 46.900002 47.509998 26450300
MSFT 2015-10-19 47.419998 47.880001 47.02 47.619999 29387600
MSFT 2015-10-20 47.439999 47.810001 47.02 47.77 30802200
MSFT 2015-10-21 47.919998 47.990002 47.110001 47.200001 25144300
MSFT 2015-10-22 47.529999 48.950001 47.09 48.029999 56637100
MSFT 2015-10-23 52.299999 54.07 52.25 52.869999 135227100
MSFT 2015-10-26 52.529999 54.32 52.5 54.25 64633300
MSFT 2015-10-27 53.990002 54.369999 53.580002 53.689999 50999900
MSFT 2015-10-28 53.540001 53.98 52.860001 53.98 47000800
MSFT 2015-10-29 53.540001 53.830002 53.220001 53.360001 30202100
MSFT 2015-10-30 53.32 53.990002 52.619999 52.639999 46619800
MSFT 2015-11-02 52.849998 53.360001 52.619999 53.240002 30285000
MSFT 2015-11-03 52.93 54.389999 52.900002 54.150002 36596900
MSFT 2015-11-04 54.18 54.880001 54.060001 54.400002 37087800
MSFT 2015-11-05 54.490002 54.700001 54.0 54.380001 31468500
MSFT 2015-11-06 54.09 54.98 53.959999 54.919998 32851200
MSFT 2015-11-09 54.549999 54.869999 53.560001 54.16 32513100
MSFT 2015-11-10 54.07 54.130001 53.27 53.509998 55283700
MSFT 2015-11-11 53.700001 54.200001 53.459999 53.650002 36516300
MSFT 2015-11-12 53.48 53.98 53.189999 53.32 35361100
MSFT 2015-11-13 53.07 53.290001 52.529999 52.84 36848200
MSFT 2015-11-16 53.080002 53.889999 52.849998 53.77 32165200
MSFT 2015-11-17 53.169998 53.529999 52.849998 52.970001 31551300
MSFT 2015-11-18 53.0 53.98 52.98 53.849998 29710000
MSFT 2015-11-19 53.990002 54.66 53.779999 53.939999 28149200
MSFT 2015-11-20 54.25 54.299999 53.27 54.189999 37147600
MSFT 2015-11-23 54.25 54.459999 53.75 54.189999 28235900
MSFT 2015-11-24 53.919998 54.439999 53.580002 54.25 24600000
MSFT 2015-11-25 54.09 54.23 53.689999 53.689999 21005100
MSFT 2015-11-27 53.799999 54.080002 53.790001 53.93 9009100
MSFT 2015-11-30 54.540001 54.959999 54.0 54.349998 56241400
MSFT 2015-12-01 54.41 55.23 54.299999 55.220001 39952800
MSFT 2015-12-02 55.32 55.959999 55.060001 55.209999 47274900
MSFT 2015-12-03 55.490002 55.77 53.93 54.200001 38627800
MSFT 2015-12-04 54.119999 56.23 54.099998 55.91 43963700
MSFT 2015-12-07 55.790001 55.970001 55.290001 55.810001 30709800
MSFT 2015-12-08 55.470001 56.099998 54.990002 55.790001 32878000
MSFT 2015-12-09 55.369999 55.869999 54.509998 54.98 36373200
MSFT 2015-12-10 55.389999 55.66 55.009998 55.27 31775800
MSFT 2015-12-11 54.709999 55.099998 54.009998 54.060001 39549500
MSFT 2015-12-14 54.330002 55.209999 53.68 55.139999 46768900
MSFT 2015-12-15 55.66 55.900002 55.09 55.200001 39843000
MSFT 2015-12-16 55.540001 56.25 54.759998 56.130001 37503300
MSFT 2015-12-17 56.360001 56.790001 55.529999 55.700001 41280900
MSFT 2015-12-18 55.77 56.0 54.029999 54.130001 84684200
MSFT 2015-12-21 54.880001 55.349998 54.23 54.830002 37246300
MSFT 2015-12-22 54.990002 55.48 54.5 55.349998 28322200
MSFT 2015-12-23 55.700001 55.880001 55.439999 55.82 27279800
MSFT 2015-12-24 55.860001 55.959999 55.43 55.669998 9558500
MSFT 2015-12-28 55.349998 55.950001 54.98 55.950001 22458300
MSFT 2015-12-29 56.290001 56.849998 56.060001 56.549999 27731400
MSFT 2015-12-30 56.470001 56.779999 56.290001 56.310001 21704500
MSFT 2015-12-31 56.040001 56.189999 55.419998 55.48 27334100
MSFT 2016-01-04 54.32 54.799999 53.389999 54.799999 53778000
MSFT 2016-01-05 54.93 55.389999 54.540001 55.049999 34079700
MSFT 2016-01-06 54.32 54.400002 53.639999 54.049999 39518900
MSFT 2016-01-07 52.700001 53.490002 52.07 52.169998 56564900
MSFT 2016-01-08 52.369999 53.279999 52.150002 52.330002 48754000
MSFT 2016-01-11 52.509998 52.849998 51.459999 52.299999 36943800
MSFT 2016-01-12 52.759998 53.099998 52.060001 52.779999 36095500
MSFT 2016-01-13 53.799999 54.07 51.299999 51.639999 66883600
MSFT 2016-01-14 52.0 53.419998 51.57 53.110001 52381900
MSFT 2016-01-15 51.310001 51.970001 50.34 50.990002 71820700
MSFT 2016-01-19 51.48 51.68 50.060001 50.560001 43564500
MSFT 2016-01-20 49.98 51.380001 49.099998 50.790001 63273000
MSFT 2016-01-21 51.0 51.580002 50.299999 50.48 40191200
MSFT 2016-01-22 51.41 52.330002 51.259998 52.290001 37555800
MSFT 2016-01-25 51.939999 52.650002 51.650002 51.790001 34707700
MSFT 2016-01-26 51.790001 52.439999 51.549999 52.169998 28900800
MSFT 2016-01-27 52.009998 52.200001 51.02 51.220001 36775200
MSFT 2016-01-28 51.860001 52.209999 51.25 52.060001 62513800
MSFT 2016-01-29 54.73 55.09 54.0 55.09 83611700
MSFT 2016-02-01 54.880001 55.09 54.5 54.709999 44208500
MSFT 2016-02-02 54.169998 54.259998 52.650002 53.0 56313800
MSFT 2016-02-03 53.25 53.389999 51.259998 52.16 57559800
MSFT 2016-02-04 52.099998 52.810001 51.369999 52.0 46987100
MSFT 2016-02-05 51.939999 52.0 49.560001 50.16 62009000
MSFT 2016-02-08 49.549999 49.57 48.189999 49.41 59290500
MSFT 2016-02-09 49.02 50.240002 48.669998 49.279999 46740500
MSFT 2016-02-10 49.889999 50.389999 49.52 49.709999 38237000
MSFT 2016-02-11 48.68 50.110001 48.509998 49.689999 48878600
MSFT 2016-02-12 50.25 50.68 49.75 50.5 34243300
MSFT 2016-02-16 50.900002 51.09 50.130001 51.09 37291200
MSFT 2016-02-17 51.490002 52.77 51.450001 52.419998 40789000
MSFT 2016-02-18 52.330002 52.950001 52.099998 52.189999 27176000
MSFT 2016-02-19 51.970001 52.279999 51.529999 51.82 33559100
MSFT 2016-02-22 52.279999 53.0 52.279999 52.650002 25008300
MSFT 2016-02-23 52.34 52.369999 50.98 51.18 28895300
MSFT 2016-02-24 50.689999 51.5 50.200001 51.360001 33014500
MSFT 2016-02-25 51.73 52.099998 50.610001 52.099998 26939500
MSFT 2016-02-26 52.599998 52.68 51.099998 51.299999 35975900
MSFT 2016-02-29 51.349998 51.650002 50.66 50.880001 31654000
MSFT 2016-03-01 50.970001 52.59 50.919998 52.580002 33024500
MSFT 2016-03-02 52.41 52.959999 52.16 52.950001 29289900
MSFT 2016-03-03 52.970001 52.970001 51.779999 52.349998 24427800
MSFT 2016-03-04 52.400002 52.450001 51.709999 52.029999 33034200
MSFT 2016-03-07 51.560001 51.799999 50.580002 51.029999 38407800
MSFT 2016-03-08 50.799999 52.130001 50.599998 51.650002 33835100
MSFT 2016-03-09 51.889999 52.849998 51.860001 52.84 28251600
MSFT 2016-03-10 52.93 52.939999 51.16 52.049999 38387800
MSFT 2016-03-11 53.0 53.07 52.380001 53.07 32275700
MSFT 2016-03-14 52.709999 53.59 52.630001 53.169998 24083600
MSFT 2016-03-15 52.75 53.59 52.740002 53.59 21104800
MSFT 2016-03-16 53.450001 54.599998 53.400002 54.349998 31691700
MSFT 2016-03-17 54.209999 55.0 54.0 54.66 28223900
MSFT 2016-03-18 54.919998 54.970001 53.450001 53.490002 67625500
MSFT 2016-03-21 53.25 53.93 52.93 53.860001 23925700
MSFT 2016-03-22 53.610001 54.25 53.459999 54.07 23124100
MSFT 2016-03-23 54.110001 54.240002 53.740002 53.970001 20129000
MSFT 2016-03-24 53.84 54.330002 53.73 54.209999 19950000
MSFT 2016-03-28 54.209999 54.290001 53.330002 53.540001 17025100
MSFT 2016-03-29 53.66 54.860001 53.450001 54.709999 23924300
MSFT 2016-03-30 54.93 55.639999 54.900002 55.049999 23008300
MSFT 2016-03-31 54.950001 55.59 54.860001 55.23 26360500
MSFT 2016-04-01 55.049999 55.610001 54.57 55.57 24399200
MSFT 2016-04-04 55.43 55.66 55.0 55.43 18928800
MSFT 2016-04-05 55.189999 55.299999 54.459999 54.560001 19272300
MSFT 2016-04-06 54.360001 55.200001 54.209999 55.119999 21188700
MSFT 2016-04-07 54.869999 54.91 54.23 54.459999 19225100
MSFT 2016-04-08 54.669998 55.279999 54.32 54.419998 22167200
MSFT 2016-04-11 54.490002 55.150002 54.299999 54.310001 21414200
MSFT 2016-04-12 54.369999 54.779999 53.759998 54.650002 24944300
MSFT 2016-04-13 55.119999 55.439999 54.889999 55.349998 20818000
MSFT 2016-04-14 55.220001 55.580002 55.07 55.360001 20877100
MSFT 2016-04-15 55.299999 55.919998 55.110001 55.650002 28793800
MSFT 2016-04-18 55.490002 56.59 55.209999 56.459999 23786000
MSFT 2016-04-19 56.630001 56.77 55.68 56.389999 29596800
MSFT 2016-04-20 56.290001 56.5 55.490002 55.59 36195700
MSFT 2016-04-21 55.799999 56.23 55.419998 55.779999 38909100
MSFT 2016-04-22 51.91 52.43 50.77 51.779999 126834100
MSFT 2016-04-25 51.779999 52.130001 51.630001 52.110001 33226900
MSFT 2016-04-26 52.259998 52.349998 51.09 51.439999 33532600
MSFT 2016-04-27 51.48 51.5 50.549999 50.939999 43369300
MSFT 2016-04-28 50.619999 50.77 49.560001 49.900002 43134800
MSFT 2016-04-29 49.349998 50.25 49.349998 49.869999 48411700
MSFT 2016-05-02 50.0 50.75 49.779999 50.610001 33114500
MSFT 2016-05-03 50.34 50.41 49.599998 49.779999 26460200
MSFT 2016-05-04 49.84 50.060001 49.459999 49.869999 24257600
MSFT 2016-05-05 49.869999 50.299999 49.73 49.939999 25390700
MSFT 2016-05-06 49.919998 50.389999 49.66 50.389999 24787300
MSFT 2016-05-09 50.490002 50.59 50.0 50.07 17951600
MSFT 2016-05-10 50.330002 51.099998 50.189999 51.02 22891000
MSFT 2016-05-11 51.130001 51.779999 51.0 51.049999 24039100
MSFT 2016-05-12 51.200001 51.810001 50.919998 51.509998 24102800
MSFT 2016-05-13 51.439999 51.900002 51.040001 51.080002 22592300
MSFT 2016-05-16 50.799999 51.959999 50.75 51.830002 20032000
MSFT 2016-05-17 51.720001 51.73 50.360001 50.509998 27803500
MSFT 2016-05-18 50.48 51.139999 50.299999 50.810001 24907500
MSFT 2016-05-19 50.470001 50.619999 49.82 50.32 23842400
MSFT 2016-05-20 50.48 51.220001 50.400002 50.619999 23905800
MSFT 2016-05-23 50.599998 50.68 49.98 50.029999 26118700
MSFT 2016-05-24 50.700001 51.709999 50.400002 51.59 34757900
MSFT 2016-05-25 51.919998 52.490002 51.790001 52.119999 24040200
MSFT 2016-05-26 51.93 51.98 51.360001 51.889999 24335200
MSFT 2016-05-27 51.919998 52.32 51.77 52.32 17721400
MSFT 2016-05-31 52.259998 53.0 52.080002 53.0 37653100
MSFT 2016-06-01 52.439999 52.950001 52.439999 52.849998 25324800
MSFT 2016-06-02 52.639999 52.740002 51.84 52.48 22840800
MSFT 2016-06-03 52.380001 52.419998 51.599998 51.790001 23368300
MSFT 2016-06-06 51.990002 52.349998 51.889999 52.130001 18243300
MSFT 2016-06-07 52.240002 52.73 52.099998 52.099998 20866800
MSFT 2016-06-08 52.02 52.439999 51.869999 52.040001 21149400
MSFT 2016-06-09 52.0 52.0 51.490002 51.619999 20305700
MSFT 2016-06-10 51.049999 52.049999 51.040001 51.48 25833200
MSFT 2016-06-13 49.580002 50.720001 49.060001 50.139999 83217800
MSFT 2016-06-14 49.900002 50.099998 49.57 49.830002 42577100
MSFT 2016-06-15 49.779999 50.119999 49.689999 49.689999 33757600
MSFT 2016-06-16 49.52 50.470001 49.509998 50.389999 31188600
MSFT 2016-06-17 50.41 50.43 49.82 50.130001 45710500
MSFT 2016-06-20 50.639999 50.830002 50.029999 50.07 35607900
MSFT 2016-06-21 50.200001 51.43 50.16 51.189999 34097800
MSFT 2016-06-22 51.080002 51.459999 50.950001 50.990002 28816800
MSFT 2016-06-23 51.279999 52.060001 51.150002 51.91 29028800
MSFT 2016-06-24 49.810001 50.939999 49.52 49.830002 133503000
MSFT 2016-06-27 49.099998 49.150002 48.040001 48.43 50216300
MSFT 2016-06-28 48.919998 49.470001 48.669998 49.439999 38140700
MSFT 2016-06-29 49.91 50.720001 49.799999 50.540001 31304000
MSFT 2016-06-30 50.720001 51.299999 50.5 51.169998 28527800
MSFT 2016-07-01 51.130001 51.720001 51.07 51.16 21400400
MSFT 2016-07-05 50.830002 51.279999 50.740002 51.169998 24806400
MSFT 2016-07-06 50.779999 51.540001 50.389999 51.380001 28167500
MSFT 2016-07-07 51.419998 51.610001 51.07 51.380001 19585200
MSFT 2016-07-08 51.73 52.360001 51.549999 52.299999 28391000
MSFT 2016-07-11 52.5 52.830002 52.470001 52.59 22269200
MSFT 2016-07-12 52.939999 53.400002 52.790001 53.209999 27317600
MSFT 2016-07-13 53.560001 53.860001 53.18 53.509998 25356800
MSFT 2016-07-14 53.84 53.990002 53.580002 53.740002 24545500
MSFT 2016-07-15 53.950001 54.0 53.209999 53.700001 32024400
MSFT 2016-07-18 53.700001 54.34 53.549999 53.959999 31433900
MSFT 2016-07-19 53.709999 53.900002 52.93 53.09 53336500
MSFT 2016-07-20 56.150002 56.84 55.529999 55.91 89893300
MSFT 2016-07-21 55.98 56.23 55.759998 55.799999 32776700
MSFT 2016-07-22 56.080002 56.630001 55.779999 56.57 32157200
MSFT 2016-07-25 56.470001 56.740002 56.259998 56.73 25610600
MSFT 2016-07-26 56.52 57.290001 56.509998 56.759998 28079000
MSFT 2016-07-27 56.610001 56.799999 56.110001 56.189999 32327500
MSFT 2016-07-28 56.0 56.369999 55.720001 56.209999 37550400
MSFT 2016-07-29 56.259998 56.759998 56.049999 56.68 30558700
MSFT 2016-08-01 56.599998 56.75 56.139999 56.580002 26003400
MSFT 2016-08-02 56.849998 56.900002 56.310001 56.580002 35122000
MSFT 2016-08-03 56.68 57.110001 56.490002 56.970001 22075600
MSFT 2016-08-04 56.799999 57.52 56.669998 57.389999 26587700
MSFT 2016-08-05 57.650002 58.209999 57.450001 57.959999 29335200
MSFT 2016-08-08 58.060001 58.09 57.779999 58.060001 19473500
MSFT 2016-08-09 58.169998 58.5 58.02 58.200001 16920700
MSFT 2016-08-10 58.16 58.32 57.82 58.02 15756900
MSFT 2016-08-11 58.029999 58.450001 58.029999 58.299999 18162300
MSFT 2016-08-12 58.029999 58.189999 57.619999 57.939999 21655200
MSFT 2016-08-15 58.009998 58.5 57.959999 58.119999 19283900
MSFT 2016-08-16 57.610001 57.619999 57.27 57.439999 20523500
MSFT 2016-08-17 57.540001 57.68 57.23 57.560001 18856400
MSFT 2016-08-18 57.419998 57.700001 57.27 57.599998 14214300
MSFT 2016-08-19 57.43 57.73 57.200001 57.619999 17271000
MSFT 2016-08-22 57.599998 57.75 57.259998 57.669998 15221900
MSFT 2016-08-23 57.900002 58.18 57.849998 57.889999 18732400
MSFT 2016-08-24 57.799999 58.040001 57.720001 57.950001 18151500
MSFT 2016-08-25 57.880001 58.290001 57.779999 58.169998 18552600
MSFT 2016-08-26 58.279999 58.700001 57.689999 58.029999 20971200
MSFT 2016-08-29 58.18 58.599998 58.099998 58.099998 16417200
MSFT 2016-08-30 57.98 58.189999 57.610001 57.889999 16930200
MSFT 2016-08-31 57.650002 57.799999 57.299999 57.459999 20860300
MSFT 2016-09-01 57.009998 57.82 57.009998 57.59 26075400
MSFT 2016-09-02 57.669998 58.189999 57.419998 57.669998 18900500
MSFT 2016-09-06 57.779999 57.799999 57.209999 57.610001 16278400
MSFT 2016-09-07 57.470001 57.84 57.41 57.66 17493400
MSFT 2016-09-08 57.630001 57.790001 57.18 57.43 20146100
MSFT 2016-09-09 56.790001 57.52 56.209999 56.209999 35113900
MSFT 2016-09-12 56.0 57.209999 55.610001 57.049999 29303000
MSFT 2016-09-13 56.5 56.650002 56.049999 56.529999 30130200
MSFT 2016-09-14 56.389999 56.630001 56.029999 56.259998 24062500
MSFT 2016-09-15 56.150002 57.349998 55.98 57.189999 26847000
MSFT 2016-09-16 57.630001 57.630001 56.75 57.25 44607000
MSFT 2016-09-19 57.27 57.75 56.849998 56.93 20937100
MSFT 2016-09-20 57.349998 57.349998 56.75 56.810001 17384000
MSFT 2016-09-21 57.509998 57.849998 57.080002 57.759998 33707300
MSFT 2016-09-22 57.919998 58.0 57.630001 57.82 19822200
MSFT 2016-09-23 57.869999 57.91 57.380001 57.43 19955300
MSFT 2016-09-26 57.080002 57.139999 56.830002 56.900002 21688700
MSFT 2016-09-27 56.93 58.060001 56.68 57.950001 28065100
MSFT 2016-09-28 57.880001 58.060001 57.669998 58.029999 20536400
MSFT 2016-09-29 57.810001 58.169998 57.209999 57.400002 25463500
MSFT 2016-09-30 57.57 57.77 57.34 57.599998 29910800
MSFT 2016-10-03 57.41 57.549999 57.060001 57.419998 19189500
MSFT 2016-10-04 57.27 57.599998 56.970001 57.240002 20085900
MSFT 2016-10-05 57.290001 57.959999 57.259998 57.639999 16726400
MSFT 2016-10-06 57.740002 57.860001 57.279999 57.740002 16212600
MSFT 2016-10-07 57.849998 57.98 57.419998 57.799999 20089000
MSFT 2016-10-10 57.91 58.389999 57.869999 58.040001 18196500
MSFT 2016-10-11 57.889999 58.02 56.889999 57.189999 26497400
MSFT 2016-10-12 57.110001 57.27 56.400002 57.110001 22177500
MSFT 2016-10-13 56.700001 57.299999 56.32 56.919998 25313700
MSFT 2016-10-14 57.119999 57.740002 57.119999 57.419998 27402500
MSFT 2016-10-17 57.360001 57.459999 56.869999 57.220001 23830000
MSFT 2016-10-18 57.529999 57.950001 57.41 57.66 19149500
MSFT 2016-10-19 57.470001 57.84 57.400002 57.529999 22878400
MSFT 2016-10-20 57.5 57.52 56.66 57.25 49455600
MSFT 2016-10-21 60.279999 60.450001 59.490002 59.66 80032200
MSFT 2016-10-24 59.939999 61.0 59.93 61.0 54067000
MSFT 2016-10-25 60.849998 61.369999 60.799999 60.990002 35137200
MSFT 2016-10-26 60.810001 61.200001 60.470001 60.630001 29911600
MSFT 2016-10-27 60.610001 60.830002 60.09 60.099998 28479900
MSFT 2016-10-28 60.009998 60.52 59.580002 59.869999 33574700
MSFT 2016-10-31 60.16 60.419998 59.919998 59.919998 26434700
MSFT 2016-11-01 59.970001 60.02 59.25 59.799999 24533000
MSFT 2016-11-02 59.82 59.93 59.299999 59.43 22147000
MSFT 2016-11-03 59.529999 59.639999 59.110001 59.209999 21600400
MSFT 2016-11-04 58.650002 59.279999 58.52 58.709999 28697000
MSFT 2016-11-07 59.779999 60.52 59.779999 60.419998 31664800
MSFT 2016-11-08 60.549999 60.779999 60.150002 60.470001 22935400
MSFT 2016-11-09 60.0 60.59 59.200001 60.169998 49632500
MSFT 2016-11-10 60.48 60.490002 57.630001 58.700001 57822400
MSFT 2016-11-11 58.23 59.119999 58.009998 59.02 38767800
MSFT 2016-11-14 59.02 59.080002 57.279999 58.119999 41328400
MSFT 2016-11-15 58.330002 59.490002 58.32 58.869999 35904100
MSFT 2016-11-16 58.939999 59.66 58.810001 59.650002 27332500
MSFT 2016-11-17 60.41 60.950001 59.970001 60.639999 32132700
MSFT 2016-11-18 60.779999 61.139999 60.299999 60.349998 27686300
MSFT 2016-11-21 60.5 60.970001 60.419998 60.860001 19652600
MSFT 2016-11-22 60.98 61.259998 60.810001 61.119999 23206700
MSFT 2016-11-23 61.009998 61.099998 60.25 60.400002 21848900
MSFT 2016-11-25 60.299999 60.529999 60.130001 60.529999 8409600
MSFT 2016-11-28 60.34 61.02 60.209999 60.610001 20732600
MSFT 2016-11-29 60.650002 61.41 60.52 61.09 22366700
MSFT 2016-11-30 60.860001 61.18 60.220001 60.259998 34655400
MSFT 2016-12-01 60.110001 60.150002 58.939999 59.200001 34542100
MSFT 2016-12-02 59.080002 59.470001 58.799999 59.25 25515700
MSFT 2016-12-05 59.700001 60.59 59.560001 60.220001 23552700
MSFT 2016-12-06 60.43 60.459999 59.799999 59.950001 19907000
MSFT 2016-12-07 60.009998 61.380001 59.799999 61.369999 30809000
MSFT 2016-12-08 61.299999 61.580002 60.84 61.009998 21220800
MSFT 2016-12-09 61.18 61.990002 61.130001 61.970001 27349400
MSFT 2016-12-12 61.82 62.299999 61.720001 62.169998 20198100
MSFT 2016-12-13 62.5 63.419998 62.240002 62.98 35718900
MSFT 2016-12-14 63.0 63.450001 62.529999 62.68 30352700
MSFT 2016-12-15 62.700001 63.150002 62.299999 62.580002 27669900
MSFT 2016-12-16 62.950001 62.950001 62.119999 62.299999 42453100
MSFT 2016-12-19 62.560001 63.77 62.419998 63.619999 34338200
MSFT 2016-12-20 63.689999 63.799999 63.029999 63.540001 26028400
MSFT 2016-12-21 63.43 63.700001 63.119999 63.540001 17096300
MSFT 2016-12-22 63.84 64.099998 63.41 63.549999 22176600
MSFT 2016-12-23 63.450001 63.540001 62.799999 63.240002 12403800
MSFT 2016-12-27 63.209999 64.07 63.209999 63.279999 11763200
MSFT 2016-12-28 63.400002 63.400002 62.830002 62.990002 14653300
MSFT 2016-12-29 62.860001 63.200001 62.73 62.900002 10250600
MSFT 2016-12-30 62.959999 62.990002 62.029999 62.139999 25579900
MSFT 2017-01-03 62.790001 62.84 62.130001 62.580002 20694100
MSFT 2017-01-04 62.48 62.75 62.119999 62.299999 21340000
MSFT 2017-01-05 62.189999 62.66 62.029999 62.299999 24876000
MSFT 2017-01-06 62.299999 63.150002 62.040001 62.84 19922900
MSFT 2017-01-09 62.759998 63.080002 62.540001 62.639999 20382700
MSFT 2017-01-10 62.73 63.07 62.279999 62.619999 18593000
MSFT 2017-01-11 62.610001 63.23 62.43 63.189999 21517300
MSFT 2017-01-12 63.060001 63.400002 61.950001 62.610001 20968200
MSFT 2017-01-13 62.619999 62.869999 62.349998 62.700001 19422300
MSFT 2017-01-17 62.68 62.700001 62.029999 62.529999 20664000
MSFT 2017-01-18 62.669998 62.700001 62.119999 62.5 19670100
MSFT 2017-01-19 62.240002 62.98 62.200001 62.299999 18451700
MSFT 2017-01-20 62.669998 62.82 62.369999 62.740002 30213500
MSFT 2017-01-23 62.700001 63.119999 62.57 62.959999 23097600
MSFT 2017-01-24 63.200001 63.740002 62.939999 63.52 24672900
MSFT 2017-01-25 63.950001 64.099998 63.450001 63.68 23672700
MSFT 2017-01-26 64.120003 64.540001 63.549999 64.269997 43554600
MSFT 2017-01-27 65.389999 65.910004 64.889999 65.779999 44818000
MSFT 2017-01-30 65.690002 65.790001 64.800003 65.129997 31651400
MSFT 2017-01-31 64.860001 65.150002 64.260002 64.650002 25270500
MSFT 2017-02-01 64.360001 64.620003 63.470001 63.580002 39671500
MSFT 2017-02-02 63.25 63.41 62.75 63.169998 45827000
MSFT 2017-02-03 63.5 63.700001 63.07 63.68 30301800
MSFT 2017-02-06 63.5 63.650002 63.139999 63.639999 19796400
MSFT 2017-02-07 63.740002 63.779999 63.23 63.43 20277200
MSFT 2017-02-08 63.57 63.810001 63.220001 63.34 18096400
MSFT 2017-02-09 63.52 64.440002 63.32 64.059998 22644400
MSFT 2017-02-10 64.25 64.300003 63.98 64.0 18170700
MSFT 2017-02-13 64.239998 64.860001 64.129997 64.720001 22920100
MSFT 2017-02-14 64.410004 64.720001 64.019997 64.57 23108400
MSFT 2017-02-15 64.5 64.57 64.160004 64.529999 17005200
MSFT 2017-02-16 64.739998 65.239998 64.440002 64.519997 20546300
MSFT 2017-02-17 64.470001 64.690002 64.300003 64.620003 21248800
MSFT 2017-02-21 64.610001 64.949997 64.449997 64.489998 20655900
MSFT 2017-02-22 64.330002 64.389999 64.050003 64.360001 19292700
MSFT 2017-02-23 64.419998 64.730003 64.190002 64.620003 20273100
MSFT 2017-02-24 64.529999 64.800003 64.139999 64.620003 21796800
MSFT 2017-02-27 64.540001 64.540001 64.050003 64.230003 15871500
MSFT 2017-02-28 64.080002 64.199997 63.759998 63.98 23239800
MSFT 2017-03-01 64.129997 64.989998 64.019997 64.940002 26937500
MSFT 2017-03-02 64.690002 64.75 63.880001 64.010002 24539600
MSFT 2017-03-03 63.990002 64.279999 63.619999 64.25 18135900
MSFT 2017-03-06 63.970001 64.559998 63.810001 64.269997 18750300
MSFT 2017-03-07 64.190002 64.779999 64.190002 64.400002 18521000
MSFT 2017-03-08 64.260002 65.080002 64.25 64.989998 21510900
MSFT 2017-03-09 65.190002 65.199997 64.480003 64.730003 19846800
MSFT 2017-03-10 65.110001 65.260002 64.75 64.93 19538200
MSFT 2017-03-13 65.010002 65.190002 64.57 64.709999 20100000
MSFT 2017-03-14 64.529999 64.550003 64.150002 64.410004 14280200
MSFT 2017-03-15 64.550003 64.919998 64.25 64.75 24833800
MSFT 2017-03-16 64.75 64.760002 64.300003 64.639999 20674300
MSFT 2017-03-17 64.910004 65.239998 64.68 64.870003 49219700
MSFT 2017-03-20 64.910004 65.18 64.720001 64.93 14598100
MSFT 2017-03-21 65.190002 65.5 64.129997 64.209999 26640500
MSFT 2017-03-22 64.120003 65.139999 64.120003 65.029999 20680000
MSFT 2017-03-23 64.940002 65.239998 64.769997 64.870003 19269200
MSFT 2017-03-24 65.360001 65.449997 64.760002 64.980003 22617100
MSFT 2017-03-27 64.629997 65.220001 64.349998 65.099998 18614700
MSFT 2017-03-28 64.959999 65.470001 64.650002 65.290001 20080400
MSFT 2017-03-29 65.120003 65.5 64.949997 65.470001 13618400
MSFT 2017-03-30 65.419998 65.980003 65.360001 65.709999 15122800
MSFT 2017-03-31 65.650002 66.190002 65.449997 65.860001 21040300
MSFT 2017-04-03 65.809998 65.940002 65.190002 65.550003 20400900
MSFT 2017-04-04 65.389999 65.809998 65.279999 65.730003 12997400
MSFT 2017-04-05 66.300003 66.349998 65.440002 65.559998 21448600
MSFT 2017-04-06 65.599998 66.059998 65.480003 65.730003 18103500
MSFT 2017-04-07 65.849998 65.959999 65.440002 65.68 14108500
MSFT 2017-04-10 65.610001 65.82 65.360001 65.529999 17952700
MSFT 2017-04-11 65.599998 65.610001 64.849998 65.480003 18791500
MSFT 2017-04-12 65.419998 65.510002 65.110001 65.230003 17108500
MSFT 2017-04-13 65.290001 65.860001 64.949997 64.949997 17896500
MSFT 2017-04-17 65.040001 65.489998 65.010002 65.480003 16689300
MSFT 2017-04-18 65.330002 65.709999 65.160004 65.389999 15155600
MSFT 2017-04-19 65.650002 65.75 64.889999 65.040001 26992800
MSFT 2017-04-20 65.459999 65.75 65.139999 65.5 22299500
MSFT 2017-04-21 65.669998 66.699997 65.449997 66.400002 32522600
MSFT 2017-04-24 67.480003 67.660004 67.099998 67.529999 29770000
MSFT 2017-04-25 67.900002 68.040001 67.599998 67.919998 30242700
MSFT 2017-04-26 68.080002 68.309998 67.620003 67.830002 26190800
MSFT 2017-04-27 68.150002 68.379997 67.580002 68.269997 34971000
MSFT 2017-04-28 68.910004 69.139999 67.690002 68.459999 39548800
MSFT 2017-05-01 68.68 69.550003 68.5 69.410004 31954400
MSFT 2017-05-02 69.709999 69.709999 69.129997 69.300003 23906100
MSFT 2017-05-03 69.379997 69.379997 68.709999 69.080002 28928000
MSFT 2017-05-04 69.029999 69.080002 68.639999 68.809998 21749400
MSFT 2017-05-05 68.900002 69.029999 68.489998 69.0 19128800
MSFT 2017-05-08 68.970001 69.050003 68.419998 68.940002 18566100
MSFT 2017-05-09 68.860001 69.279999 68.68 69.040001 22858400
MSFT 2017-05-10 68.989998 69.559998 68.919998 69.309998 17977800
MSFT 2017-05-11 68.360001 68.730003 68.120003 68.459999 28789400
MSFT 2017-05-12 68.610001 68.610001 68.040001 68.379997 18714100
MSFT 2017-05-15 68.139999 68.480003 67.57 68.43 31530300
MSFT 2017-05-16 68.230003 69.440002 68.160004 69.410004 34956000
MSFT 2017-05-17 68.889999 69.099998 67.43 67.480003 30548800
MSFT 2017-05-18 67.400002 68.129997 67.139999 67.709999 25201300
MSFT 2017-05-19 67.5 68.099998 67.43 67.690002 26961100
MSFT 2017-05-22 67.889999 68.5 67.5 68.449997 16237600
MSFT 2017-05-23 68.720001 68.75 68.379997 68.68 15425800
MSFT 2017-05-24 68.870003 68.879997 68.449997 68.769997 14593900
MSFT 2017-05-25 68.970001 69.879997 68.910004 69.620003 21854100
MSFT 2017-05-26 69.800003 70.220001 69.519997 69.959999 19827900
MSFT 2017-05-30 69.790001 70.410004 69.769997 70.410004 17072800
MSFT 2017-05-31 70.529999 70.739998 69.809998 69.839996 30436400
MSFT 2017-06-01 70.239998 70.610001 69.449997 70.099998 21603600
MSFT 2017-06-02 70.440002 71.860001 70.239998 71.760002 34770300
MSFT 2017-06-05 71.970001 72.889999 71.809998 72.279999 33316800
MSFT 2017-06-06 72.300003 72.620003 72.269997 72.519997 31511100
MSFT 2017-06-07 72.639999 72.769997 71.949997 72.389999 22301800
MSFT 2017-06-08 72.510002 72.519997 71.5 71.949997 24588300
MSFT 2017-06-09 72.040001 72.080002 68.589996 70.32 49187400
MSFT 2017-06-12 69.25 69.940002 68.129997 69.779999 47761700
MSFT 2017-06-13 70.019997 70.82 69.959999 70.650002 25258600
MSFT 2017-06-14 70.910004 71.099998 69.43 70.269997 25510700
MSFT 2017-06-15 69.269997 70.209999 68.800003 69.900002 26068700
MSFT 2017-06-16 69.730003 70.029999 69.220001 70.0 48345100
MSFT 2017-06-19 70.5 70.940002 70.349998 70.870003 23798300
MSFT 2017-06-20 70.82 70.870003 69.870003 69.910004 21512200
MSFT 2017-06-21 70.209999 70.620003 69.940002 70.269997 19891100
MSFT 2017-06-22 70.540001 70.589996 69.709999 70.260002 22965700
MSFT 2017-06-23 70.089996 71.25 69.919998 71.209999 27617300
MSFT 2017-06-26 71.400002 71.709999 70.440002 70.529999 19607000
MSFT 2017-06-27 70.110001 70.18 69.18 69.209999 25215100
MSFT 2017-06-28 69.209999 69.839996 68.790001 69.800003 25806200
MSFT 2017-06-29 69.379997 69.489998 68.089996 68.489998 28918700
MSFT 2017-06-30 68.779999 69.379997 68.739998 68.93 24161100
MSFT 2017-07-03 69.330002 69.599998 68.019997 68.169998 16165500
MSFT 2017-07-05 68.260002 69.440002 68.220001 69.080002 21176300
MSFT 2017-07-06 68.269997 68.779999 68.120003 68.57 21117600
MSFT 2017-07-07 68.699997 69.839996 68.699997 69.459999 16878300
MSFT 2017-07-10 69.459999 70.25 69.199997 69.980003 15014500
MSFT 2017-07-11 70.0 70.68 69.75 69.989998 17460000
MSFT 2017-07-12 70.690002 71.279999 70.550003 71.150002 17750900
MSFT 2017-07-13 71.5 72.040001 71.309998 71.769997 20269800
MSFT 2017-07-14 72.239998 73.269997 71.959999 72.779999 25868100
MSFT 2017-07-17 72.800003 73.449997 72.720001 73.349998 21803900
MSFT 2017-07-18 73.089996 73.389999 72.660004 73.300003 26435300
MSFT 2017-07-19 73.5 74.040001 73.449997 73.860001 22416200
MSFT 2017-07-20 74.18 74.300003 73.279999 74.220001 42361000
MSFT 2017-07-21 73.449997 74.290001 73.169998 73.790001 46717100
MSFT 2017-07-24 73.529999 73.75 73.129997 73.599998 21394800
MSFT 2017-07-25 73.800003 74.309998 73.5 74.190002 22018700
MSFT 2017-07-26 74.339996 74.379997 73.809998 74.050003 16252200
MSFT 2017-07-27 73.760002 74.419998 72.32 73.160004 36844200
MSFT 2017-07-28 72.669998 73.309998 72.540001 73.040001 18306700
MSFT 2017-07-31 73.300003 73.440002 72.410004 72.699997 23600100
MSFT 2017-08-01 73.099998 73.419998 72.489998 72.580002 22132300
MSFT 2017-08-02 72.550003 72.559998 71.440002 72.260002 26499200
MSFT 2017-08-03 72.190002 72.440002 71.849998 72.150002 18214400
MSFT 2017-08-04 72.400002 73.040001 72.239998 72.68 22579000
MSFT 2017-08-07 72.800003 72.900002 72.260002 72.400002 18705700
MSFT 2017-08-08 72.089996 73.129997 71.75 72.790001 22044600
MSFT 2017-08-09 72.25 72.510002 72.050003 72.470001 22213400
MSFT 2017-08-10 71.900002 72.190002 71.349998 71.410004 24734500
MSFT 2017-08-11 71.610001 72.699997 71.279999 72.5 21443700
MSFT 2017-08-14 73.059998 73.720001 72.949997 73.589996 20096600
MSFT 2017-08-15 73.589996 73.589996 73.040001 73.220001 19181400
MSFT 2017-08-16 73.339996 74.099998 73.169998 73.650002 18150400
MSFT 2017-08-17 73.580002 73.870003 72.400002 72.400002 22977500
MSFT 2017-08-18 72.269997 72.839996 71.93 72.489998 18761500
MSFT 2017-08-21 72.470001 72.480003 71.699997 72.150002 17734800
MSFT 2017-08-22 72.349998 73.239998 72.349998 73.160004 14343700
MSFT 2017-08-23 72.959999 73.150002 72.529999 72.720001 13766500
MSFT 2017-08-24 72.739998 72.860001 72.07 72.690002 17098300
MSFT 2017-08-25 72.860001 73.349998 72.480003 72.82 12794300
MSFT 2017-08-28 73.059998 73.089996 72.550003 72.830002 14569700
MSFT 2017-08-29 72.25 73.160004 72.050003 73.050003 11478400
MSFT 2017-08-30 73.010002 74.209999 72.830002 74.010002 16897800
MSFT 2017-08-31 74.029999 74.959999 73.800003 74.769997 27652800
MSFT 2017-09-01 74.709999 74.739998 73.639999 73.940002 21736200
MSFT 2017-09-05 73.339996 73.889999 72.980003 73.610001 21556000
MSFT 2017-09-06 73.739998 74.040001 73.349998 73.400002 16535800
MSFT 2017-09-07 73.68 74.599998 73.599998 74.339996 17471200
MSFT 2017-09-08 74.330002 74.440002 73.839996 73.980003 14703800
MSFT 2017-09-11 74.309998 74.940002 74.309998 74.760002 17910400
MSFT 2017-09-12 74.760002 75.239998 74.370003 74.68 14394900
MSFT 2017-09-13 74.93 75.230003 74.550003 75.209999 13380800
MSFT 2017-09-14 75.0 75.489998 74.519997 74.769997 15733900
MSFT 2017-09-15 74.830002 75.389999 74.07 75.309998 38578400
MSFT 2017-09-18 75.230003 75.970001 75.040001 75.160004 23307000
MSFT 2017-09-19 75.209999 75.709999 75.010002 75.440002 16093300
MSFT 2017-09-20 75.349998 75.550003 74.309998 74.940002 21587900
MSFT 2017-09-21 75.110001 75.239998 74.110001 74.209999 19186100
MSFT 2017-09-22 73.989998 74.510002 73.849998 74.410004 14111400
MSFT 2017-09-25 74.089996 74.25 72.919998 73.260002 24149200
MSFT 2017-09-26 73.669998 73.809998 72.989998 73.260002 18019600
MSFT 2017-09-27 73.550003 74.169998 73.169998 73.849998 19565100
MSFT 2017-09-28 73.540001 73.970001 73.309998 73.870003 10883800
MSFT 2017-09-29 73.940002 74.540001 73.879997 74.489998 17079100
MSFT 2017-10-02 74.709999 75.010002 74.300003 74.610001 15304800
MSFT 2017-10-03 74.669998 74.879997 74.190002 74.260002 12190400
MSFT 2017-10-04 74.089996 74.720001 73.709999 74.690002 13317700
MSFT 2017-10-05 75.220001 76.120003 74.959999 75.970001 21195300
MSFT 2017-10-06 75.669998 76.029999 75.540001 76.0 13959800
MSFT 2017-10-09 75.970001 76.550003 75.860001 76.290001 11386500
MSFT 2017-10-10 76.330002 76.629997 76.139999 76.290001 13944500
MSFT 2017-10-11 76.360001 76.459999 75.949997 76.419998 15388900
MSFT 2017-10-12 76.489998 77.290001 76.370003 77.120003 16876500
MSFT 2017-10-13 77.589996 77.870003 77.290001 77.489998 15335700
MSFT 2017-10-16 77.419998 77.809998 77.349998 77.650002 12380100
MSFT 2017-10-17 77.470001 77.620003 77.25 77.589996 16824000
MSFT 2017-10-18 77.669998 77.849998 77.370003 77.610001 13300700
MSFT 2017-10-19 77.57 77.93 77.349998 77.910004 15092800
MSFT 2017-10-20 78.32 78.970001 78.220001 78.809998 22866400
MSFT 2017-10-23 78.989998 79.339996 78.760002 78.830002 20627200
MSFT 2017-10-24 78.900002 79.199997 78.459999 78.860001 17517200
MSFT 2017-10-25 78.580002 79.099998 78.010002 78.629997 20410800
MSFT 2017-10-26 79.199997 79.419998 78.75 78.760002 32120700
MSFT 2017-10-27 84.370003 86.199997 83.610001 83.809998 71066700
MSFT 2017-10-30 83.699997 84.330002 83.110001 83.889999 31756700
MSFT 2017-10-31 84.360001 84.360001 83.110001 83.18 27086600
MSFT 2017-11-01 83.68 83.760002 82.879997 83.18 22307400
MSFT 2017-11-02 83.349998 84.459999 83.120003 84.050003 23992900
MSFT 2017-11-03 84.080002 84.540001 83.400002 84.139999 17633500
MSFT 2017-11-06 84.199997 84.699997 84.080002 84.470001 19860900
MSFT 2017-11-07 84.769997 84.900002 83.93 84.269997 17939700
MSFT 2017-11-08 84.139999 84.610001 83.830002 84.559998 18034200
MSFT 2017-11-09 84.110001 84.269997 82.900002 84.089996 21178400
MSFT 2017-11-10 83.790001 84.099998 83.230003 83.870003 19397800
MSFT 2017-11-13 83.660004 83.940002 83.459999 83.93 14196900
MSFT 2017-11-14 83.5 84.099998 82.980003 84.050003 18801300
MSFT 2017-11-15 83.470001 83.690002 82.690002 82.980003 19383100
MSFT 2017-11-16 83.099998 83.419998 82.940002 83.199997 20962800
MSFT 2017-11-17 83.120003 83.120003 82.239998 82.400002 22079000
MSFT 2017-11-20 82.400002 82.589996 82.25 82.529999 16315000
MSFT 2017-11-21 82.739998 83.839996 82.739998 83.720001 21237500
MSFT 2017-11-22 83.830002 83.900002 83.040001 83.110001 20553100
MSFT 2017-11-24 83.010002 83.43 82.779999 83.260002 7425600
MSFT 2017-11-27 83.309998 83.980003 83.300003 83.870003 18265200
MSFT 2017-11-28 84.07 85.059998 84.019997 84.879997 21926000
MSFT 2017-11-29 84.709999 84.919998 83.18 83.339996 27381100
MSFT 2017-11-30 83.510002 84.519997 83.339996 84.169998 33054600
MSFT 2017-12-01 83.599998 84.809998 83.220001 84.260002 29532100
MSFT 2017-12-04 84.419998 84.43 80.699997 81.080002 39094900
MSFT 2017-12-05 81.339996 82.68 80.980003 81.589996 26152300
MSFT 2017-12-06 81.550003 83.139999 81.43 82.779999 26162100
MSFT 2017-12-07 82.540001 82.800003 82.0 82.489998 23184500
MSFT 2017-12-08 83.629997 84.580002 83.330002 84.160004 24489100
MSFT 2017-12-11 84.290001 85.370003 84.120003 85.230003 22857900
MSFT 2017-12-12 85.309998 86.050003 85.080002 85.580002 23924100
MSFT 2017-12-13 85.739998 86.0 85.169998 85.349998 22062700
MSFT 2017-12-14 85.43 85.870003 84.529999 84.690002 19306000
MSFT 2017-12-15 85.260002 87.089996 84.879997 86.849998 53936700
MSFT 2017-12-18 87.120003 87.5 86.230003 86.379997 22283800
MSFT 2017-12-19 86.349998 86.349998 85.269997 85.830002 23524800
MSFT 2017-12-20 86.199997 86.300003 84.709999 85.519997 23674900
MSFT 2017-12-21 86.050003 86.099998 85.400002 85.5 17990700
MSFT 2017-12-22 85.400002 85.629997 84.919998 85.510002 14145800
MSFT 2017-12-26 85.309998 85.529999 85.029999 85.400002 9891200
MSFT 2017-12-27 85.650002 85.980003 85.220001 85.709999 14678000
MSFT 2017-12-28 85.900002 85.93 85.550003 85.720001 10594300
MSFT 2017-12-29 85.629997 86.050003 85.5 85.540001 18717400
MSFT 2018-01-02 86.129997 86.309998 85.5 85.949997 22483800
MSFT 2018-01-03 86.059998 86.510002 85.970001 86.349998 26061400
MSFT 2018-01-04 86.589996 87.660004 86.57 87.110001 21912000
MSFT 2018-01-05 87.660004 88.410004 87.43 88.190002 23407100
MSFT 2018-01-08 88.199997 88.580002 87.599998 88.279999 22113000
MSFT 2018-01-09 88.650002 88.730003 87.860001 88.220001 19484300
MSFT 2018-01-10 87.860001 88.190002 87.410004 87.82 18652200
MSFT 2018-01-11 88.129997 88.129997 87.239998 88.080002 17808900
MSFT 2018-01-12 88.669998 89.779999 88.449997 89.599998 24271500
MSFT 2018-01-16 90.099998 90.790001 88.010002 88.349998 36599700
MSFT 2018-01-17 89.080002 90.279999 88.75 90.139999 25621200
MSFT 2018-01-18 89.800003 90.669998 89.660004 90.099998 24159700
MSFT 2018-01-19 90.139999 90.610001 89.660004 90.0 36875000
MSFT 2018-01-22 90.0 91.620003 89.739998 91.610001 23601600
MSFT 2018-01-23 91.900002 92.300003 91.540001 91.900002 23412800
MSFT 2018-01-24 92.550003 93.43 91.580002 91.82 33277500
MSFT 2018-01-25 92.470001 93.239998 91.93 92.330002 26383200
MSFT 2018-01-26 93.120003 94.059998 92.580002 94.059998 29172200
MSFT 2018-01-29 95.139999 95.449997 93.720001 93.919998 31569900
MSFT 2018-01-30 93.300003 93.660004 92.099998 92.739998 38635100
MSFT 2018-01-31 93.75 95.400002 93.510002 95.010002 48756300
MSFT 2018-02-01 94.790001 96.07 93.580002 94.260002 47227900
MSFT 2018-02-02 93.639999 93.970001 91.5 91.779999 47867800
MSFT 2018-02-05 90.559998 93.239998 88.0 88.0 51031500
MSFT 2018-02-06 86.889999 91.480003 85.25 91.330002 67998600
MSFT 2018-02-07 90.489998 91.769997 89.199997 89.610001 41107600
MSFT 2018-02-08 89.709999 89.879997 84.760002 85.010002 55628700
MSFT 2018-02-09 86.300003 88.93 83.830002 88.18 63499100
MSFT 2018-02-12 88.739998 89.779999 87.93 89.129997 35720300
MSFT 2018-02-13 88.93 90.0 87.800003 89.830002 26407700
MSFT 2018-02-14 88.510002 90.989998 88.410004 90.809998 34960900
MSFT 2018-02-15 91.209999 92.720001 90.620003 92.660004 27823900
MSFT 2018-02-16 92.449997 93.5 91.800003 92.0 30596900
MSFT 2018-02-20 91.480003 93.059998 91.010002 92.720001 30911700
MSFT 2018-02-21 92.980003 93.360001 91.489998 91.489998 26922500
MSFT 2018-02-22 92.050003 92.730003 91.360001 91.730003 24392800
MSFT 2018-02-23 93.599998 94.07 92.360001 94.059998 26329200
MSFT 2018-02-26 94.400002 95.449997 94.25 95.419998 30199800
MSFT 2018-02-27 95.739998 95.839996 94.199997 94.199997 25869100
MSFT 2018-02-28 94.839996 95.709999 93.629997 93.769997 31167300
MSFT 2018-03-01 93.989998 94.57 91.839996 92.849998 37135600
MSFT 2018-03-02 91.580002 93.150002 90.860001 93.050003 32830400
MSFT 2018-03-05 92.339996 94.269997 92.260002 93.639999 23901600
MSFT 2018-03-06 94.339996 94.489998 92.940002 93.32 22175800
MSFT 2018-03-07 93.160004 93.940002 92.43 93.860001 26716100
MSFT 2018-03-08 94.269997 95.099998 93.769997 94.43 25887800
MSFT 2018-03-09 95.290001 96.540001 95.0 96.540001 36937300
MSFT 2018-03-12 96.5 97.209999 96.040001 96.769997 26073700
MSFT 2018-03-13 97.0 97.239998 93.970001 94.410004 35387800
MSFT 2018-03-14 95.120003 95.410004 93.5 93.849998 32132000
MSFT 2018-03-15 93.529999 94.580002 92.830002 94.18 27611000
MSFT 2018-03-16 94.68 95.379997 93.919998 94.599998 49081300
MSFT 2018-03-19 93.739998 93.900002 92.110001 92.889999 33344100
MSFT 2018-03-20 93.050003 93.769997 93.0 93.129997 23075200
MSFT 2018-03-21 92.93 94.050003 92.209999 92.480003 24457100
MSFT 2018-03-22 91.269997 91.75 89.660004 89.790001 38604700
MSFT 2018-03-23 89.5 90.459999 87.080002 87.18 44068900
MSFT 2018-03-26 90.610001 94.0 90.400002 93.779999 56396800
MSFT 2018-03-27 94.940002 95.139999 88.510002 89.470001 56569000
MSFT 2018-03-28 89.82 91.230003 88.870003 89.389999 52501100
MSFT 2018-03-29 90.18 92.290001 88.400002 91.269997 45867500
MSFT 2018-04-02 90.470001 90.879997 87.510002 88.519997 48515400
MSFT 2018-04-03 89.580002 90.050003 87.889999 89.709999 37213800
MSFT 2018-04-04 87.849998 92.760002 87.730003 92.330002 35560000
MSFT 2018-04-05 92.440002 93.07 91.400002 92.379997 29771900
MSFT 2018-04-06 91.489998 92.459999 89.480003 90.230003 38026000
MSFT 2018-04-09 91.040001 93.169998 90.620003 90.769997 31533900
MSFT 2018-04-10 92.389999 93.279999 91.639999 92.879997 26812000
MSFT 2018-04-11 92.010002 93.290001 91.480003 91.860001 24872100
MSFT 2018-04-12 92.43 94.160004 92.43 93.580002 26758900
MSFT 2018-04-13 94.050003 94.18 92.440002 93.080002 23346100
MSFT 2018-04-16 94.07 94.660004 93.419998 94.169998 20288100
MSFT 2018-04-17 95.0 96.540001 94.879997 96.07 26771000
MSFT 2018-04-18 96.220001 96.720001 95.519997 96.440002 21043300
MSFT 2018-04-19 96.440002 97.07 95.339996 96.110001 23552500
MSFT 2018-04-20 95.910004 96.110001 94.050003 95.0 31154400
MSFT 2018-04-23 95.739998 96.290001 94.629997 95.349998 22331800
MSFT 2018-04-24 96.239998 96.470001 92.410004 93.120003 34524800
MSFT 2018-04-25 93.300003 93.300003 90.279999 92.309998 33729300
MSFT 2018-04-26 93.550003 95.150002 93.099998 94.260002 42529000
MSFT 2018-04-27 97.599998 97.900002 93.910004 95.82 48272800
MSFT 2018-04-30 96.330002 96.400002 93.150002 93.519997 41523600
MSFT 2018-05-01 93.209999 95.290001 92.790001 95.0 31408900
MSFT 2018-05-02 94.989998 95.169998 93.190002 93.510002 27471000
MSFT 2018-05-03 92.959999 94.93 92.449997 94.07 31142500
MSFT 2018-05-04 93.32 95.370003 92.919998 95.160004 22531300
MSFT 2018-05-07 95.169998 96.709999 95.099998 96.220001 24242000
MSFT 2018-05-08 95.849998 96.160004 95.059998 95.809998 23484600
MSFT 2018-05-09 96.010002 96.970001 95.050003 96.940002 27327400
MSFT 2018-05-10 97.459999 97.949997 97.050003 97.910004 22388100
MSFT 2018-05-11 97.800003 97.870003 97.040001 97.699997 16778300
MSFT 2018-05-14 97.919998 98.690002 97.309998 98.029999 19454100
MSFT 2018-05-15 97.239998 97.849998 96.339996 97.32 24594000
MSFT 2018-05-16 97.360001 97.400002 96.620003 97.150002 17384700
MSFT 2018-05-17 96.760002 97.540001 95.830002 96.18 17246700
MSFT 2018-05-18 96.010002 96.93 96.010002 96.360001 17865800
MSFT 2018-05-21 97.0 98.010002 96.800003 97.599998 19422500
MSFT 2018-05-22 97.68 98.169998 97.199997 97.5 15441200
MSFT 2018-05-23 96.709999 98.730003 96.32 98.660004 21251200
MSFT 2018-05-24 98.730003 98.940002 96.809998 98.309998 26649300
MSFT 2018-05-25 98.300003 98.980003 97.860001 98.360001 18363900
MSFT 2018-05-29 97.839996 98.879997 97.230003 98.010002 28671000
MSFT 2018-05-30 98.309998 99.25 97.910004 98.949997 22158500
MSFT 2018-05-31 99.290001 99.989998 98.610001 98.839996 34140900
MSFT 2018-06-01 99.279999 100.860001 99.169998 100.790001 28655600
MSFT 2018-06-04 101.260002 101.860001 100.849998 101.669998 27281600
MSFT 2018-06-05 102.0 102.330002 101.529999 102.190002 23514400
MSFT 2018-06-06 102.480003 102.599998 101.900002 102.489998 21122900
MSFT 2018-06-07 102.650002 102.690002 100.379997 100.879997 28232200
MSFT 2018-06-08 101.089996 101.949997 100.540001 101.629997 22165100
MSFT 2018-06-11 101.010002 101.589996 100.669998 101.050003 23490900
MSFT 2018-06-12 101.099998 101.449997 100.75 101.309998 18325200
MSFT 2018-06-13 101.720001 102.010002 100.559998 100.849998 29492900
MSFT 2018-06-14 101.650002 102.029999 101.0 101.419998 25691800
MSFT 2018-06-15 101.510002 101.529999 100.07 100.129997 65738600
MSFT 2018-06-18 100.010002 101.110001 99.419998 100.860001 23586000
MSFT 2018-06-19 99.650002 101.0 99.5 100.860001 28653100
MSFT 2018-06-20 101.370003 102.519997 101.120003 101.870003 26180800
MSFT 2018-06-21 102.080002 102.459999 100.879997 101.139999 23198200
MSFT 2018-06-22 100.410004 100.769997 99.629997 100.410004 38923100
MSFT 2018-06-25 100.0 100.110001 97.300003 98.389999 35433300
MSFT 2018-06-26 98.82 100.080002 98.75 99.080002 26897200
MSFT 2018-06-27 99.580002 100.019997 97.400002 97.540001 31298400
MSFT 2018-06-28 97.379997 99.110001 97.260002 98.629997 26650700
MSFT 2018-06-29 98.93 99.910004 98.330002 98.610001 28053200
MSFT 2018-07-02 98.099998 100.059998 98.0 100.010002 19564500
MSFT 2018-07-03 100.480003 100.629997 98.940002 99.050003 14670300
MSFT 2018-07-05 99.5 99.919998 99.029999 99.760002 18977400
MSFT 2018-07-06 99.889999 101.43 99.669998 101.160004 19234600
MSFT 2018-07-09 101.650002 102.25 101.25 101.849998 18212000
MSFT 2018-07-10 102.0 102.510002 101.860001 102.120003 19293100
MSFT 2018-07-11 101.150002 102.339996 101.099998 101.980003 19644600
MSFT 2018-07-12 102.769997 104.410004 102.730003 104.190002 24335900
MSFT 2018-07-13 104.370003 105.599998 104.089996 105.43 24635200
MSFT 2018-07-16 105.400002 105.82 104.519997 104.910004 21786900
MSFT 2018-07-17 104.610001 106.5 104.32 105.949997 25901700
MSFT 2018-07-18 105.940002 106.050003 104.720001 105.120003 29493900
MSFT 2018-07-19 104.93 105.309998 103.889999 104.400002 40171600
MSFT 2018-07-20 108.080002 108.199997 106.080002 106.269997 56004000
MSFT 2018-07-23 106.300003 108.139999 106.129997 107.970001 29707000
MSFT 2018-07-24 108.57 108.82 107.260002 107.660004 26316600
MSFT 2018-07-25 107.959999 111.150002 107.599998 110.830002 30702100
MSFT 2018-07-26 110.739998 111.0 109.5 109.620003 31372100
MSFT 2018-07-27 110.18 110.18 106.139999 107.68 37005300
MSFT 2018-07-30 107.190002 107.529999 104.760002 105.370003 34668300
MSFT 2018-07-31 106.489998 106.720001 105.379997 106.080002 27655200
MSFT 2018-08-01 106.029999 106.449997 105.419998 106.279999 23628700
MSFT 2018-08-02 105.400002 108.089996 104.839996 107.57 26104300
MSFT 2018-08-03 107.800003 108.050003 106.82 108.040001 18659600
MSFT 2018-08-06 108.120003 108.419998 107.559998 108.129997 20265900
MSFT 2018-08-07 108.559998 109.099998 108.169998 108.879997 16080200
MSFT 2018-08-08 109.330002 109.75 108.760002 109.489998 15487500
MSFT 2018-08-09 109.709999 110.160004 109.599998 109.669998 13677200
MSFT 2018-08-10 109.419998 109.690002 108.379997 109.0 18183700
MSFT 2018-08-13 109.239998 109.580002 108.099998 108.209999 18472500
MSFT 2018-08-14 108.559998 109.75 108.040001 109.559998 16788300
MSFT 2018-08-15 108.489998 108.989998 106.82 107.660004 29982800
MSFT 2018-08-16 108.300003 108.860001 107.300003 107.639999 21384300
MSFT 2018-08-17 107.360001 107.900002 106.690002 107.580002 18061500
MSFT 2018-08-20 107.510002 107.900002 106.480003 106.870003 17914200
MSFT 2018-08-21 106.919998 107.349998 105.849998 105.980003 22881900
MSFT 2018-08-22 105.849998 107.339996 105.779999 107.059998 18000600
MSFT 2018-08-23 107.150002 108.18 106.870003 107.559998 18167700
MSFT 2018-08-24 107.669998 108.559998 107.559998 108.400002 17234000
MSFT 2018-08-27 109.269997 109.639999 108.510002 109.599998 19662300
MSFT 2018-08-28 109.940002 110.5 109.790001 110.260002 19151500
MSFT 2018-08-29 110.449997 112.029999 110.269997 112.019997 20818000
MSFT 2018-08-30 111.669998 112.610001 111.440002 111.949997 22798700
MSFT 2018-08-31 111.690002 112.779999 111.519997 112.330002 23222700
MSFT 2018-09-04 110.849998 111.959999 110.220001 111.709999 22634600
MSFT 2018-09-05 111.010002 111.419998 108.099998 108.489998 32872400
MSFT 2018-09-06 108.25 108.989998 107.510002 108.739998 23477600
MSFT 2018-09-07 108.230003 108.720001 107.230003 108.209999 22498600
MSFT 2018-09-10 108.839996 109.639999 108.360001 109.379997 20727900
MSFT 2018-09-11 108.900002 111.589996 108.889999 111.239998 24301800
MSFT 2018-09-12 111.43 111.849998 110.510002 111.709999 18891100
MSFT 2018-09-13 112.120003 113.730003 112.120003 112.910004 26055600
MSFT 2018-09-14 113.360001 113.730003 112.440002 113.370003 19122300
MSFT 2018-09-17 113.690002 113.699997 111.860001 112.139999 20736500
MSFT 2018-09-18 112.190002 113.699997 111.720001 113.209999 22170900
MSFT 2018-09-19 113.050003 113.32 111.040001 111.699997 21728400
MSFT 2018-09-20 112.279999 113.800003 111.93 113.57 23714500
MSFT 2018-09-21 114.0 115.290001 113.510002 114.260002 71229700
MSFT 2018-09-24 113.029999 114.900002 112.220001 114.669998 27334500
MSFT 2018-09-25 114.800003 115.099998 113.75 114.449997 22668000
MSFT 2018-09-26 114.470001 115.059998 113.739998 113.980003 19352000
MSFT 2018-09-27 114.779999 114.910004 114.199997 114.410004 19091300
MSFT 2018-09-28 114.190002 114.57 113.68 114.370003 21647800
MSFT 2018-10-01 114.75 115.68 114.730003 115.610001 18883100
MSFT 2018-10-02 115.300003 115.839996 114.440002 115.150002 20787200
MSFT 2018-10-03 115.419998 116.18 114.93 115.169998 16648000
MSFT 2018-10-04 114.610001 114.760002 111.629997 112.790001 34821700
MSFT 2018-10-05 112.629997 113.169998 110.639999 112.129997 29068900
MSFT 2018-10-08 111.660004 112.029999 109.339996 110.849998 29640600
MSFT 2018-10-09 111.139999 113.080002 110.800003 112.260002 26198600
MSFT 2018-10-10 111.239998 111.5 105.790001 106.160004 61376300
MSFT 2018-10-11 105.349998 108.93 104.199997 105.910004 63904300
MSFT 2018-10-12 109.010002 111.239998 107.120003 109.57 47742100
MSFT 2018-10-15 108.910004 109.480003 106.949997 107.599998 32068100
MSFT 2018-10-16 109.540001 111.410004 108.949997 111.0 31610200
MSFT 2018-10-17 111.68 111.809998 109.550003 110.709999 26548200
MSFT 2018-10-18 110.099998 110.529999 107.830002 108.5 32506200
MSFT 2018-10-19 108.93 110.860001 108.209999 108.660004 32785500
MSFT 2018-10-22 109.32 110.540001 108.239998 109.629997 26545600
MSFT 2018-10-23 107.769997 108.970001 105.110001 108.099998 43770400
MSFT 2018-10-24 108.410004 108.489998 101.589996 102.32 63897800
MSFT 2018-10-25 106.550003 109.269997 106.150002 108.300003 61646800
MSFT 2018-10-26 105.690002 108.75 104.760002 106.959999 55523100
MSFT 2018-10-29 108.110001 108.699997 101.629997 103.849998 55162000
MSFT 2018-10-30 103.660004 104.379997 100.110001 103.730003 65350900
MSFT 2018-10-31 105.440002 108.139999 105.389999 106.809998 51062400
MSFT 2018-11-01 107.050003 107.32 105.529999 105.919998 33384200
MSFT 2018-11-02 106.480003 107.32 104.980003 106.160004 37680200
MSFT 2018-11-05 106.370003 107.739998 105.900002 107.510002 27922100
MSFT 2018-11-06 107.379997 108.839996 106.279999 107.720001 24340200
MSFT 2018-11-07 109.440002 112.239998 109.400002 111.959999 37901700
MSFT 2018-11-08 111.800003 112.209999 110.910004 111.75 25644100
MSFT 2018-11-09 110.849998 111.449997 108.760002 109.57 32039200
MSFT 2018-11-12 109.419998 109.959999 106.099998 106.870003 33621800
MSFT 2018-11-13 107.550003 108.739998 106.639999 106.940002 35374600
MSFT 2018-11-14 108.099998 108.260002 104.470001 104.970001 39495100
MSFT 2018-11-15 104.989998 107.800003 103.910004 107.279999 38505200
MSFT 2018-11-16 107.080002 108.879997 106.800003 108.290001 33502100
MSFT 2018-11-19 108.269997 108.559998 103.550003 104.620003 44773900
MSFT 2018-11-20 101.800003 102.970001 99.349998 101.709999 64052500
MSFT 2018-11-21 103.599998 104.43 102.239998 103.110001 28130600
MSFT 2018-11-23 102.169998 103.809998 102.0 103.07 13823100
MSFT 2018-11-26 104.790001 106.629997 104.580002 106.470001 32336200
MSFT 2018-11-27 106.269997 107.330002 105.360001 107.139999 29124500
MSFT 2018-11-28 107.889999 111.330002 107.860001 111.120003 46788500
MSFT 2018-11-29 110.330002 111.120003 109.029999 110.190002 28123200
MSFT 2018-11-30 110.699997 110.970001 109.360001 110.889999 33665600
MSFT 2018-12-03 113.0 113.419998 110.730003 112.089996 34732800
MSFT 2018-12-04 111.940002 112.639999 108.209999 108.519997 45197000
MSFT 2018-12-06 105.82 109.239998 105.0 109.190002 49107400
MSFT 2018-12-07 108.379997 109.449997 104.300003 104.82 45044900
MSFT 2018-12-10 104.800003 107.980003 103.889999 107.589996 40801500
MSFT 2018-12-11 109.800003 110.949997 107.440002 108.589996 42381900
MSFT 2018-12-12 110.889999 111.269997 109.040001 109.080002 36183000
MSFT 2018-12-13 109.580002 110.870003 108.629997 109.449997 31333400
MSFT 2018-12-14 108.25 109.260002 105.5 106.029999 47043100
MSFT 2018-12-17 105.410004 105.800003 101.709999 102.889999 56957300
MSFT 2018-12-18 103.75 104.510002 102.519997 103.970001 49319200
MSFT 2018-12-19 103.650002 106.879997 101.349998 103.690002 68198200
MSFT 2018-12-20 103.050003 104.309998 98.779999 101.510002 70334200
MSFT 2018-12-21 101.629997 103.0 97.459999 98.230003 111242100
MSFT 2018-12-24 97.68 97.970001 93.980003 94.129997 43935200
MSFT 2018-12-26 95.139999 100.690002 93.959999 100.559998 51634800
MSFT 2018-12-27 99.300003 101.190002 96.400002 101.18 49498500
MSFT 2018-12-28 102.089996 102.410004 99.519997 100.389999 38196300
MSFT 2018-12-31 101.290001 102.400002 100.440002 101.57 33173800
MSFT 2019-01-02 99.550003 101.75 98.940002 101.120003 35329300
MSFT 2019-01-03 100.099998 100.190002 97.199997 97.400002 42579100
MSFT 2019-01-04 99.720001 102.510002 98.93 101.93 44060600
MSFT 2019-01-07 101.639999 103.269997 100.980003 102.059998 35656100
MSFT 2019-01-08 103.040001 103.970001 101.709999 102.800003 31514400
MSFT 2019-01-09 103.860001 104.879997 103.239998 104.269997 32280800
MSFT 2019-01-10 103.220001 103.75 102.379997 103.599998 30067600
MSFT 2019-01-11 103.190002 103.440002 101.639999 102.800003 28314200
MSFT 2019-01-14 101.900002 102.870003 101.260002 102.050003 28437100
MSFT 2019-01-15 102.510002 105.050003 101.879997 105.010002 31587600
MSFT 2019-01-16 105.260002 106.260002 104.959999 105.379997 29853900
MSFT 2019-01-17 105.0 106.629997 104.760002 106.120003 28393000
MSFT 2019-01-18 107.459999 107.900002 105.910004 107.709999 37427600
MSFT 2019-01-22 106.75 107.099998 104.860001 105.68 32371300
MSFT 2019-01-23 106.120003 107.040001 105.339996 106.709999 25874300
MSFT 2019-01-24 106.860001 107.0 105.339996 106.199997 23164800
MSFT 2019-01-25 107.239998 107.879997 106.199997 107.169998 31225600
MSFT 2019-01-28 106.260002 106.480003 104.660004 105.080002 29476700
MSFT 2019-01-29 104.879997 104.970001 102.169998 102.940002 31490500
MSFT 2019-01-30 104.620003 106.379997 104.330002 106.379997 49471900
MSFT 2019-01-31 103.800003 105.220001 103.18 104.43 55636400
MSFT 2019-02-01 103.779999 104.099998 102.349998 102.779999 35535700
MSFT 2019-02-04 102.870003 105.800003 102.769997 105.739998 31315100
MSFT 2019-02-05 106.059998 107.269997 105.959999 107.220001 27325400
MSFT 2019-02-06 107.0 107.0 105.529999 106.029999 20609800
MSFT 2019-02-07 105.190002 105.589996 104.290001 105.269997 29760700
MSFT 2019-02-08 104.389999 105.779999 104.260002 105.669998 21461100
MSFT 2019-02-11 106.199997 106.580002 104.970001 105.25 18914100
MSFT 2019-02-12 106.139999 107.139999 105.480003 106.889999 25056600
MSFT 2019-02-13 107.5 107.779999 106.709999 106.809998 18394900
MSFT 2019-02-14 106.309998 107.290001 105.660004 106.900002 21784700
MSFT 2019-02-15 107.910004 108.300003 107.360001 108.220001 26606900
MSFT 2019-02-19 107.790001 108.660004 107.779999 108.169998 18038500
MSFT 2019-02-20 107.860001 107.940002 106.290001 107.150002 21607700
MSFT 2019-02-21 106.900002 109.480003 106.870003 109.410004 29063200
MSFT 2019-02-22 110.050003 111.199997 109.82 110.970001 27763200
MSFT 2019-02-25 111.760002 112.18 111.260002 111.589996 23750600
MSFT 2019-02-26 111.260002 113.239998 111.169998 112.360001 21536700
MSFT 2019-02-27 111.690002 112.360001 110.879997 112.169998 21487100
MSFT 2019-02-28 112.040001 112.879997 111.730003 112.029999 29083900
MSFT 2019-03-01 112.889999 113.019997 111.669998 112.529999 23501200
MSFT 2019-03-04 113.019997 113.25 110.800003 112.260002 26608000
MSFT 2019-03-05 112.25 112.389999 111.230003 111.699997 19538300
MSFT 2019-03-06 111.870003 112.660004 111.43 111.75 17687000
MSFT 2019-03-07 111.400002 111.550003 109.870003 110.389999 25339000
MSFT 2019-03-08 109.160004 110.709999 108.800003 110.510002 22818400
MSFT 2019-03-11 110.989998 112.949997 110.980003 112.830002 26491600
MSFT 2019-03-12 112.82 113.989998 112.650002 113.620003 26132700
MSFT 2019-03-13 114.129997 115.0 113.779999 114.5 35513800
MSFT 2019-03-14 114.540001 115.199997 114.330002 114.589996 30763400
MSFT 2019-03-15 115.339996 117.25 114.589996 115.910004 54681100
MSFT 2019-03-18 116.169998 117.610001 116.050003 117.57 31207600
MSFT 2019-03-19 118.089996 118.440002 116.989998 117.650002 37588700
MSFT 2019-03-20 117.389999 118.75 116.709999 117.519997 28113300
MSFT 2019-03-21 117.139999 120.82 117.089996 120.220001 29854400
MSFT 2019-03-22 119.5 119.589996 117.040001 117.050003 33624500
MSFT 2019-03-25 116.559998 118.010002 116.32 117.660004 27067100
MSFT 2019-03-26 118.620003 118.709999 116.849998 117.910004 26097700
MSFT 2019-03-27 117.879997 118.209999 115.519997 116.769997 22733400
MSFT 2019-03-28 117.440002 117.580002 116.129997 116.93 18334800
MSFT 2019-03-29 118.07 118.32 116.959999 117.940002 25399800
MSFT 2019-04-01 118.949997 119.110001 118.099998 119.019997 22789100
MSFT 2019-04-02 119.059998 119.480003 118.519997 119.190002 18142300
MSFT 2019-04-03 119.860001 120.43 119.150002 119.970001 22860700
MSFT 2019-04-04 120.099998 120.230003 118.379997 119.360001 20112800
MSFT 2019-04-05 119.389999 120.230003 119.370003 119.889999 15826200
MSFT 2019-04-08 119.809998 120.019997 118.639999 119.93 15116200
MSFT 2019-04-09 118.629997 119.540001 118.580002 119.279999 17612000
MSFT 2019-04-10 119.760002 120.349998 119.540001 120.190002 16477200
MSFT 2019-04-11 120.540001 120.849998 119.919998 120.330002 14209100
MSFT 2019-04-12 120.639999 120.980003 120.370003 120.949997 19745100
MSFT 2019-04-15 120.940002 121.580002 120.57 121.050003 15792600
MSFT 2019-04-16 121.639999 121.650002 120.099998 120.769997 14071800
MSFT 2019-04-17 121.239998 121.849998 120.540001 121.769997 19300900
MSFT 2019-04-18 122.190002 123.519997 121.300003 123.370003 27991000
MSFT 2019-04-22 122.620003 124.0 122.57 123.760002 15648700
MSFT 2019-04-23 124.099998 125.580002 123.830002 125.440002 24025500
MSFT 2019-04-24 125.790001 125.849998 124.519997 125.010002 31257000
MSFT 2019-04-25 130.059998 131.369995 128.830002 129.149994 38033900
MSFT 2019-04-26 129.699997 130.520004 129.020004 129.889999 23654900
MSFT 2019-04-29 129.899994 130.179993 129.350006 129.770004 16324200
MSFT 2019-04-30 129.809998 130.699997 129.389999 130.600006 24166500
MSFT 2019-05-01 130.529999 130.649994 127.699997 127.879997 26821700
MSFT 2019-05-02 127.980003 128.0 125.519997 126.209999 27350200
MSFT 2019-05-03 127.360001 129.429993 127.25 128.899994 24911100
MSFT 2019-05-06 126.389999 128.559998 126.110001 128.149994 24239800
MSFT 2019-05-07 126.459999 127.18 124.220001 125.519997 36017700
MSFT 2019-05-08 125.440002 126.370003 124.75 125.510002 28419000
MSFT 2019-05-09 124.290001 125.790001 123.57 125.5 27235800
MSFT 2019-05-10 124.910004 127.93 123.82 127.129997 30915100
MSFT 2019-05-13 124.110001 125.550003 123.040001 123.349998 33944900
MSFT 2019-05-14 123.870003 125.879997 123.699997 124.730003 25266300
MSFT 2019-05-15 124.260002 126.709999 123.699997 126.019997 24722700
MSFT 2019-05-16 126.75 129.380005 126.459999 128.929993 30112200
MSFT 2019-05-17 128.309998 130.460007 127.919998 128.070007 25770500
MSFT 2019-05-20 126.519997 127.589996 125.760002 126.220001 23706900
MSFT 2019-05-21 127.43 127.529999 126.580002 126.900002 15293300
MSFT 2019-05-22 126.620003 128.240005 126.519997 127.669998 15396500
MSFT 2019-05-23 126.199997 126.290001 124.739998 126.18 23603800
MSFT 2019-05-24 126.910004 127.419998 125.970001 126.239998 14123400
MSFT 2019-05-28 126.980003 128.0 126.050003 126.160004 23128400
MSFT 2019-05-29 125.379997 125.389999 124.040001 124.940002 22763100
MSFT 2019-05-30 125.260002 125.760002 124.779999 125.730003 16829600
MSFT 2019-05-31 124.230003 124.620003 123.32 123.68 26646800
MSFT 2019-06-03 123.849998 124.370003 119.010002 119.839996 37983600
MSFT 2019-06-04 121.279999 123.279999 120.650002 123.160004 29382600
MSFT 2019-06-05 124.949997 125.870003 124.209999 125.830002 24926100
MSFT 2019-06-06 126.440002 127.970001 125.599998 127.82 21459000
MSFT 2019-06-07 129.190002 132.25 128.259995 131.399994 33885600
MSFT 2019-06-10 132.399994 134.080002 132.0 132.600006 26477100
MSFT 2019-06-11 133.880005 134.240005 131.279999 132.100006 23913700
MSFT 2019-06-12 131.399994 131.970001 130.710007 131.490005 17092500
MSFT 2019-06-13 131.979996 133.0 131.559998 132.320007 17200800
MSFT 2019-06-14 132.259995 133.789993 131.639999 132.449997 17821700
MSFT 2019-06-17 132.630005 133.729996 132.529999 132.850006 14517800
MSFT 2019-06-18 134.190002 135.240005 133.570007 135.160004 25934500
MSFT 2019-06-19 135.0 135.929993 133.809998 135.690002 23744400
MSFT 2019-06-20 137.449997 137.660004 135.720001 136.949997 33042600
MSFT 2019-06-21 136.580002 137.729996 136.460007 136.970001 36727900
MSFT 2019-06-24 137.0 138.399994 137.0 137.779999 20628800
MSFT 2019-06-25 137.25 137.589996 132.729996 133.429993 33327400
MSFT 2019-06-26 134.350006 135.740005 133.600006 133.929993 23657700
MSFT 2019-06-27 134.139999 134.710007 133.509995 134.149994 16557500
MSFT 2019-06-28 134.570007 134.600006 133.160004 133.960007 30043000
MSFT 2019-07-01 136.630005 136.699997 134.970001 135.679993 22613500
MSFT 2019-07-02 136.119995 136.589996 135.339996 136.580002 15237800
MSFT 2019-07-03 136.800003 137.740005 136.289993 137.460007 13629300
MSFT 2019-07-05 135.940002 137.330002 135.720001 137.059998 18141100
MSFT 2019-07-08 136.399994 137.100006 135.369995 136.960007 16779700
MSFT 2019-07-09 136.0 136.970001 135.800003 136.460007 19953100
MSFT 2019-07-10 137.130005 138.580002 137.020004 137.850006 24204400
MSFT 2019-07-11 138.199997 139.220001 137.869995 138.399994 22327900
MSFT 2019-07-12 138.850006 139.130005 138.009995 138.899994 18936800
MSFT 2019-07-15 139.440002 139.539993 138.460007 138.899994 16651500
MSFT 2019-07-16 138.960007 139.050003 136.520004 137.080002 22726100
MSFT 2019-07-17 137.699997 137.929993 136.220001 136.270004 20211000
MSFT 2019-07-18 135.550003 136.619995 134.669998 136.419998 30381800
MSFT 2019-07-19 140.220001 140.669998 136.449997 136.619995 48992400
MSFT 2019-07-22 137.410004 139.190002 137.330002 138.429993 25074900
MSFT 2019-07-23 139.759995 139.990005 138.029999 139.289993 18034600
MSFT 2019-07-24 138.899994 140.740005 138.850006 140.720001 20738300
MSFT 2019-07-25 140.429993 140.610001 139.320007 140.190002 18356900
MSFT 2019-07-26 140.369995 141.679993 140.300003 141.339996 19037600
MSFT 2019-07-29 141.5 141.509995 139.369995 141.029999 16605900
MSFT 2019-07-30 140.139999 141.220001 139.800003 140.350006 16846500
MSFT 2019-07-31 140.330002 140.490005 135.080002 136.270004 38598800
MSFT 2019-08-01 137.0 140.940002 136.929993 138.059998 40557500
MSFT 2019-08-02 138.089996 138.320007 135.259995 136.899994 30791600
MSFT 2019-08-05 133.300003 133.929993 130.779999 132.210007 42749600
MSFT 2019-08-06 133.800003 135.679993 133.210007 134.690002 32696700
MSFT 2019-08-07 133.789993 135.649994 131.830002 135.279999 33414500
MSFT 2019-08-08 136.600006 138.990005 135.929993 138.889999 27496500
MSFT 2019-08-09 138.610001 139.380005 136.460007 137.710007 23466700
MSFT 2019-08-12 137.070007 137.860001 135.240005 135.789993 20484300
MSFT 2019-08-13 136.050003 138.800003 135.0 138.600006 25154600
MSFT 2019-08-14 136.360001 136.919998 133.669998 133.979996 32527300
MSFT 2019-08-15 134.389999 134.580002 132.25 133.679993 28074400
MSFT 2019-08-16 134.880005 136.460007 134.720001 136.130005 24449100
MSFT 2019-08-19 137.850006 138.550003 136.889999 138.410004 24355700
MSFT 2019-08-20 138.210007 138.710007 137.240005 137.259995 21170800
MSFT 2019-08-21 138.550003 139.490005 138.0 138.789993 14970300
MSFT 2019-08-22 138.660004 139.199997 136.289993 137.779999 18697000
MSFT 2019-08-23 137.190002 138.350006 132.800003 133.389999 38508600
MSFT 2019-08-26 134.990005 135.559998 133.899994 135.449997 20312600
MSFT 2019-08-27 136.389999 136.720001 134.660004 135.740005 23102100
MSFT 2019-08-28 134.880005 135.759995 133.550003 135.559998 17393300
MSFT 2019-08-29 137.25 138.440002 136.910004 138.119995 20168700
MSFT 2019-08-30 139.149994 139.179993 136.270004 137.860001 23940100
MSFT 2019-09-03 136.610001 137.199997 135.699997 136.039993 18869300
MSFT 2019-09-04 137.300003 137.690002 136.479996 137.630005 17995900
MSFT 2019-09-05 139.110001 140.380005 138.759995 140.050003 26101800
MSFT 2019-09-06 140.029999 140.179993 138.199997 139.100006 20824500
MSFT 2019-09-09 139.589996 139.75 136.460007 137.520004 25773900
MSFT 2019-09-10 136.800003 136.889999 134.509995 136.080002 28903400
MSFT 2019-09-11 135.910004 136.270004 135.089996 136.119995 24726100
MSFT 2019-09-12 137.850006 138.419998 136.869995 137.520004 27010000
MSFT 2019-09-13 137.779999 138.059998 136.570007 137.320007 23363100
MSFT 2019-09-16 135.830002 136.699997 135.660004 136.330002 16731400
MSFT 2019-09-17 136.960007 137.520004 136.429993 137.389999 17814200
MSFT 2019-09-18 137.360001 138.669998 136.529999 138.520004 23982100
MSFT 2019-09-19 140.300003 142.369995 140.070007 141.070007 35772100
MSFT 2019-09-20 141.009995 141.649994 138.25 139.440002 39167300
MSFT 2019-09-23 139.229996 139.630005 138.440002 139.139999 17139300
MSFT 2019-09-24 140.360001 140.690002 136.880005 137.380005 29773200
MSFT 2019-09-25 137.5 139.960007 136.029999 139.360001 21382000
MSFT 2019-09-26 139.440002 140.179993 138.440002 139.539993 17456600
MSFT 2019-09-27 140.149994 140.360001 136.649994 137.729996 22477700
MSFT 2019-09-30 138.050003 139.220001 137.779999 139.029999 17280900
MSFT 2019-10-01 139.660004 140.25 137.0 137.070007 21466600
MSFT 2019-10-02 136.25 136.369995 133.580002 134.649994 30521700
MSFT 2019-10-03 134.949997 136.75 133.220001 136.279999 24132900
MSFT 2019-10-04 136.75 138.25 136.419998 138.119995 22897700
MSFT 2019-10-07 137.139999 138.179993 137.020004 137.119995 15303700
MSFT 2019-10-08 137.080002 137.759995 135.619995 135.669998 25550500
MSFT 2019-10-09 137.460007 138.699997 136.970001 138.240005 19749900
MSFT 2019-10-10 138.490005 139.669998 138.25 139.100006 17654600
MSFT 2019-10-11 140.119995 141.029999 139.5 139.679993 25446000
MSFT 2019-10-14 139.690002 140.289993 139.520004 139.550003 13304300
MSFT 2019-10-15 140.059998 141.789993 139.809998 141.570007 19695700
MSFT 2019-10-16 140.789993 140.990005 139.529999 140.410004 20751600
MSFT 2019-10-17 140.949997 141.419998 139.020004 139.690002 21460600
MSFT 2019-10-18 139.759995 140.0 136.559998 137.410004 32273500
MSFT 2019-10-21 138.449997 138.5 137.009995 138.429993 20078200
MSFT 2019-10-22 138.970001 140.009995 136.259995 136.369995 27431000
MSFT 2019-10-23 136.880005 137.449997 135.610001 137.240005 29844600
MSFT 2019-10-24 139.389999 140.419998 138.669998 139.940002 37029300
MSFT 2019-10-25 139.339996 141.139999 139.199997 140.729996 25959700
MSFT 2019-10-28 144.399994 145.669998 143.509995 144.190002 35280100
MSFT 2019-10-29 144.080002 144.5 142.649994 142.830002 20589500
MSFT 2019-10-30 143.520004 145.0 142.789993 144.610001 18496600
MSFT 2019-10-31 144.899994 144.929993 142.990005 143.369995 24605100
MSFT 2019-11-01 144.259995 144.419998 142.970001 143.720001 33128400
MSFT 2019-11-04 144.830002 145.0 144.160004 144.550003 16912000
MSFT 2019-11-05 144.970001 145.020004 143.910004 144.460007 18250200
MSFT 2019-11-06 144.369995 144.520004 143.199997 144.059998 16575800
MSFT 2019-11-07 143.839996 144.880005 143.770004 144.259995 17786700
MSFT 2019-11-08 143.979996 145.990005 143.759995 145.960007 16732700
MSFT 2019-11-11 145.339996 146.419998 144.729996 146.110001 14362600
MSFT 2019-11-12 146.279999 147.570007 146.059998 147.070007 18641600
MSFT 2019-11-13 146.740005 147.460007 146.279999 147.309998 16919200
MSFT 2019-11-14 147.020004 148.410004 147.0 148.059998 19729800
MSFT 2019-11-15 148.929993 149.990005 148.270004 149.970001 23485700
MSFT 2019-11-18 150.070007 150.550003 148.979996 150.339996 21534000
MSFT 2019-11-19 150.880005 151.330002 150.199997 150.389999 23935700
MSFT 2019-11-20 150.309998 150.839996 148.460007 149.619995 25696800
MSFT 2019-11-21 149.399994 149.800003 148.5 149.479996 18576100
MSFT 2019-11-22 150.070007 150.300003 148.820007 149.589996 15901800
MSFT 2019-11-25 150.0 151.350006 149.919998 151.229996 22420900
MSFT 2019-11-26 151.360001 152.419998 151.320007 152.029999 24620100
MSFT 2019-11-27 152.330002 152.5 151.520004 152.320007 15184400
MSFT 2019-11-29 152.100006 152.300003 151.279999 151.380005 11977300
MSFT 2019-12-02 151.809998 151.830002 148.320007 149.550003 27418400
MSFT 2019-12-03 147.490005 149.429993 146.649994 149.309998 24066000
MSFT 2019-12-04 150.139999 150.179993 149.199997 149.850006 17574700
MSFT 2019-12-05 150.050003 150.320007 149.479996 149.929993 17869100
MSFT 2019-12-06 150.990005 151.869995 150.270004 151.75 16403500
MSFT 2019-12-09 151.070007 152.210007 150.910004 151.360001 16687400
MSFT 2019-12-10 151.289993 151.889999 150.759995 151.130005 16476100
MSFT 2019-12-11 151.539993 151.869995 150.330002 151.699997 18856600
MSFT 2019-12-12 151.649994 153.440002 151.020004 153.240005 24612100
MSFT 2019-12-13 153.0 154.889999 152.830002 154.529999 23845400
MSFT 2019-12-16 155.110001 155.899994 154.820007 155.529999 24144200
MSFT 2019-12-17 155.449997 155.710007 154.449997 154.690002 25425600
MSFT 2019-12-18 154.300003 155.479996 154.179993 154.369995 24129200
MSFT 2019-12-19 154.0 155.770004 153.75 155.710007 24958900
MSFT 2019-12-20 157.350006 158.490005 156.289993 157.410004 53477500
MSFT 2019-12-23 158.119995 158.119995 157.270004 157.410004 17718200
MSFT 2019-12-24 157.479996 157.710007 157.119995 157.380005 8989200
MSFT 2019-12-26 157.559998 158.729996 157.399994 158.669998 14520600
MSFT 2019-12-27 159.449997 159.550003 158.220001 158.960007 18412800
MSFT 2019-12-30 158.990005 159.020004 156.729996 157.589996 16348400
MSFT 2019-12-31 156.770004 157.770004 156.449997 157.699997 18369400
MSFT 2020-01-02 158.779999 160.729996 158.330002 160.619995 22622100
MSFT 2020-01-03 158.320007 159.949997 158.059998 158.619995 21116200
MSFT 2020-01-06 157.080002 159.100006 156.509995 159.029999 20813700
MSFT 2020-01-07 159.320007 159.669998 157.320007 157.580002 21634100
MSFT 2020-01-08 158.929993 160.800003 157.949997 160.089996 27746500
MSFT 2020-01-09 161.839996 162.220001 161.029999 162.089996 21385000
MSFT 2020-01-10 162.820007 163.220001 161.179993 161.339996 20725900
MSFT 2020-01-13 161.759995 163.309998 161.259995 163.279999 21626500
MSFT 2020-01-14 163.389999 163.600006 161.720001 162.130005 23477400
MSFT 2020-01-15 162.619995 163.940002 162.570007 163.179993 21417900
MSFT 2020-01-16 164.350006 166.240005 164.029999 166.169998 23865400
MSFT 2020-01-17 167.419998 167.470001 165.429993 167.100006 34371700
MSFT 2020-01-21 166.679993 168.190002 166.429993 166.5 29517200
MSFT 2020-01-22 167.399994 167.490005 165.679993 165.699997 24138800
MSFT 2020-01-23 166.190002 166.800003 165.270004 166.720001 19680800
MSFT 2020-01-24 167.509995 167.529999 164.449997 165.039993 24918100
MSFT 2020-01-27 161.149994 163.380005 160.199997 162.279999 32078100
MSFT 2020-01-28 163.779999 165.759995 163.070007 165.460007 24899900
MSFT 2020-01-29 167.839996 168.75 165.690002 168.039993 34754500
MSFT 2020-01-30 174.050003 174.050003 170.789993 172.779999 51597500
MSFT 2020-01-31 172.210007 172.399994 169.580002 170.229996 36142700
MSFT 2020-02-03 170.429993 174.5 170.399994 174.380005 30107000
MSFT 2020-02-04 177.139999 180.639999 176.309998 180.119995 36433300
MSFT 2020-02-05 184.029999 184.199997 178.410004 179.899994 39186300
MSFT 2020-02-06 180.970001 183.820007 180.059998 183.630005 27751400
MSFT 2020-02-07 182.850006 185.630005 182.479996 183.889999 33529100
MSFT 2020-02-10 183.580002 188.839996 183.25 188.699997 35844300
MSFT 2020-02-11 190.649994 190.699997 183.5 184.440002 53159900
MSFT 2020-02-12 185.580002 185.850006 181.850006 184.710007 47062900
MSFT 2020-02-13 183.080002 186.229996 182.869995 183.710007 35295800
MSFT 2020-02-14 183.25 185.410004 182.649994 185.350006 23149500
MSFT 2020-02-18 185.610001 187.699997 185.5 187.229996 27792200
MSFT 2020-02-19 188.059998 188.179993 186.470001 187.279999 29997500
MSFT 2020-02-20 186.949997 187.25 181.100006 184.419998 36862400
MSFT 2020-02-21 183.169998 183.5 177.25 178.589996 48572600
MSFT 2020-02-24 167.770004 174.550003 163.229996 170.889999 68311100
MSFT 2020-02-25 174.199997 174.839996 167.649994 168.070007 68073300
MSFT 2020-02-26 169.710007 173.259995 168.210007 170.169998 56206100
MSFT 2020-02-27 163.320007 167.029999 157.979996 158.179993 93174900
MSFT 2020-02-28 152.410004 163.710007 152.0 162.009995 97012700
MSFT 2020-03-02 165.309998 172.919998 162.309998 172.789993 71030800
MSFT 2020-03-03 173.800003 175.0 162.259995 164.509995 71677000
MSFT 2020-03-04 168.490005 170.699997 165.619995 170.550003 49814400
MSFT 2020-03-05 166.050003 170.869995 165.690002 166.270004 47817300
MSFT 2020-03-06 162.610001 163.110001 156.0 161.570007 72821100
MSFT 2020-03-09 151.0 157.75 150.0 150.619995 70419300
MSFT 2020-03-10 158.160004 161.029999 152.580002 160.919998 65354400
MSFT 2020-03-11 157.130005 157.699997 151.149994 153.630005 56371600
MSFT 2020-03-12 145.300003 153.470001 138.580002 139.059998 93226400
MSFT 2020-03-13 147.5 161.910004 140.729996 158.830002 92727400
MSFT 2020-03-16 140.0 149.350006 135.0 135.419998 87905900
MSFT 2020-03-17 140.0 147.5 135.0 146.570007 81059800
MSFT 2020-03-18 138.0 146.0 135.020004 140.399994 81593200
MSFT 2020-03-19 142.770004 150.149994 139.0 142.710007 85922700
MSFT 2020-03-20 146.0 147.100006 135.860001 137.350006 84866200
MSFT 2020-03-23 137.009995 140.570007 132.520004 135.979996 78975200
MSFT 2020-03-24 143.75 149.600006 141.270004 148.339996 82516700
MSFT 2020-03-25 148.910004 154.330002 144.440002 146.919998 75638200
MSFT 2020-03-26 148.399994 156.660004 148.369995 156.110001 64568100
MSFT 2020-03-27 151.75 154.889999 149.199997 149.699997 57042300
MSFT 2020-03-30 152.440002 160.600006 150.009995 160.229996 63420300
MSFT 2020-03-31 159.399994 164.779999 156.559998 157.710007 77927200
MSFT 2020-04-01 153.0 157.75 150.820007 152.110001 57969900
MSFT 2020-04-02 151.860001 155.479996 150.360001 155.259995 49630700
MSFT 2020-04-03 155.100006 157.380005 152.190002 153.830002 41243300
MSFT 2020-04-06 160.320007 166.5 157.580002 165.270004 67111700
MSFT 2020-04-07 169.589996 170.0 163.259995 163.490005 62769000
MSFT 2020-04-08 165.669998 166.669998 163.5 165.130005 48318200
MSFT 2020-04-09 166.360001 167.369995 163.330002 165.139999 51385100
MSFT 2020-04-13 164.350006 165.570007 162.300003 165.509995 41905300
MSFT 2020-04-14 169.0 173.75 168.0 173.699997 52874300
MSFT 2020-04-15 171.199997 173.570007 169.240005 171.880005 40940800
MSFT 2020-04-16 174.300003 177.279999 172.899994 177.039993 50479600
MSFT 2020-04-17 179.5 180.0 175.869995 178.600006 52765600
MSFT 2020-04-20 176.630005 178.75 174.990005 175.059998 36669600
MSFT 2020-04-21 173.5 173.669998 166.110001 167.820007 56203700
MSFT 2020-04-22 171.389999 174.0 170.820007 173.520004 34620200
MSFT 2020-04-23 174.110001 175.059998 170.910004 171.419998 32790800
MSFT 2020-04-24 172.059998 174.559998 170.710007 174.550003 34277600
MSFT 2020-04-27 176.589996 176.899994 173.300003 174.050003 33194400
MSFT 2020-04-28 175.589996 175.669998 169.389999 169.809998 34392700
MSFT 2020-04-29 173.220001 177.679993 171.880005 177.429993 51286600
MSFT 2020-04-30 180.0 180.399994 176.229996 179.210007 53875900
MSFT 2020-05-01 175.800003 178.639999 174.009995 174.570007 39370500
MSFT 2020-05-04 174.490005 179.0 173.800003 178.839996 30372900
MSFT 2020-05-05 180.619995 183.649994 179.899994 180.759995 36839200
MSFT 2020-05-06 182.080002 184.199997 181.630005 182.539993 32139300
MSFT 2020-05-07 184.169998 184.550003 182.580002 183.600006 28316000
MSFT 2020-05-08 184.979996 185.0 183.360001 184.679993 30877800
MSFT 2020-05-11 183.149994 187.509995 182.850006 186.740005 30892700
MSFT 2020-05-12 186.800003 187.039993 182.300003 182.509995 32038200
MSFT 2020-05-13 182.550003 184.050003 176.539993 179.75 44711500
MSFT 2020-05-14 177.539993 180.690002 175.679993 180.529999 41873900
MSFT 2020-05-15 179.059998 187.059998 177.0 183.160004 46610400
MSFT 2020-05-18 185.75 186.199997 183.960007 184.910004 35264500
MSFT 2020-05-19 185.029999 186.600006 183.490005 183.630005 26799100
MSFT 2020-05-20 184.809998 185.850006 183.940002 185.660004 31261300
MSFT 2020-05-21 185.399994 186.669998 183.289993 183.429993 29119500
MSFT 2020-05-22 183.190002 184.460007 182.539993 183.509995 20826900
MSFT 2020-05-26 186.339996 186.5 181.100006 181.570007 36073600
MSFT 2020-05-27 180.199997 181.990005 176.600006 181.809998 39517100
MSFT 2020-05-28 180.740005 184.149994 180.380005 181.399994 33810200
MSFT 2020-05-29 182.729996 184.270004 180.410004 183.25 42130400
MSFT 2020-06-01 182.539993 183.0 181.460007 182.830002 22622400
MSFT 2020-06-02 184.25 185.0 181.350006 184.910004 30794600
MSFT 2020-06-03 184.820007 185.940002 183.580002 185.360001 27311000
MSFT 2020-06-04 184.300003 185.839996 182.300003 182.919998 28761800
MSFT 2020-06-05 182.619995 187.729996 182.009995 187.199997 39893600
MSFT 2020-06-08 185.940002 188.550003 184.440002 188.360001 33211600
MSFT 2020-06-09 188.0 190.699997 187.259995 189.800003 29783900
MSFT 2020-06-10 191.130005 198.520004 191.009995 196.839996 43872300
MSFT 2020-06-11 193.130005 195.759995 186.070007 186.270004 52854700
MSFT 2020-06-12 190.539993 191.720001 185.179993 187.740005 43373600
MSFT 2020-06-15 184.580002 190.820007 184.009995 188.940002 32770200
MSFT 2020-06-16 192.889999 195.580002 191.460007 193.570007 42556700
MSFT 2020-06-17 195.029999 196.320007 193.690002 194.240005 25687800
MSFT 2020-06-18 194.0 196.490005 194.0 196.320007 23061600
MSFT 2020-06-19 198.589996 199.289993 194.369995 195.149994 44441100
MSFT 2020-06-22 195.789993 200.759995 195.229996 200.570007 32818900
MSFT 2020-06-23 202.089996 203.949997 201.429993 201.910004 30917400
MSFT 2020-06-24 201.600006 203.25 196.559998 197.839996 36740600
MSFT 2020-06-25 197.800003 200.610001 195.470001 200.339996 27803900
MSFT 2020-06-26 199.729996 199.889999 194.880005 196.330002 54675800
MSFT 2020-06-29 195.779999 198.529999 193.550003 198.440002 26701600
MSFT 2020-06-30 197.880005 204.399994 197.740005 203.509995 34310300
MSFT 2020-07-01 203.139999 206.350006 201.770004 204.699997 32061200
MSFT 2020-07-02 205.679993 208.020004 205.0 206.259995 29315800
MSFT 2020-07-06 208.830002 211.130005 208.089996 210.699997 31897600
MSFT 2020-07-07 210.449997 214.669998 207.990005 208.25 33600700
MSFT 2020-07-08 210.070007 213.259995 208.690002 212.830002 33600000
MSFT 2020-07-09 216.330002 216.380005 211.470001 214.320007 33121700
MSFT 2020-07-10 213.619995 214.080002 211.080002 213.669998 26177600
MSFT 2020-07-13 214.479996 215.800003 206.5 207.070007 38135600
MSFT 2020-07-14 206.130005 208.850006 202.029999 208.350006 37591800
MSFT 2020-07-15 209.559998 211.330002 205.029999 208.039993 32179400
MSFT 2020-07-16 205.399994 205.699997 202.309998 203.919998 29940700
MSFT 2020-07-17 204.470001 205.039993 201.389999 202.880005 31635300
MSFT 2020-07-20 205.0 212.300003 203.009995 211.600006 36884800
MSFT 2020-07-21 213.660004 213.940002 208.029999 208.75 37990400
MSFT 2020-07-22 209.199997 212.300003 208.389999 211.75 49605700
MSFT 2020-07-23 207.190002 210.919998 202.149994 202.539993 67457000
MSFT 2020-07-24 200.419998 202.860001 197.509995 201.300003 39827000
MSFT 2020-07-27 201.470001 203.970001 200.860001 203.850006 30160900
MSFT 2020-07-28 203.610001 204.699997 201.740005 202.020004 23251400
MSFT 2020-07-29 202.5 204.649994 202.009995 204.059998 19632600
MSFT 2020-07-30 201.0 204.460007 199.570007 203.899994 25079600
MSFT 2020-07-31 204.399994 205.100006 199.009995 205.009995 51044000
MSFT 2020-08-03 211.520004 217.639999 210.440002 216.539993 78983000
MSFT 2020-08-04 214.169998 214.770004 210.309998 213.289993 49280100
MSFT 2020-08-05 214.899994 215.0 211.570007 212.940002 28806400
MSFT 2020-08-06 212.339996 216.369995 211.550003 216.350006 32656800
MSFT 2020-08-07 214.850006 215.699997 210.929993 212.479996 27820400
MSFT 2020-08-10 211.669998 211.880005 206.350006 208.25 36716500
MSFT 2020-08-11 207.160004 207.649994 203.139999 203.380005 36446500
MSFT 2020-08-12 205.289993 210.279999 204.75 209.190002 28013100
MSFT 2020-08-13 209.440002 211.350006 208.149994 208.699997 22588900
MSFT 2020-08-14 208.759995 209.589996 207.509995 208.899994 17958900
MSFT 2020-08-17 209.600006 211.190002 208.919998 210.279999 20184800
MSFT 2020-08-18 210.529999 212.360001 209.210007 211.490005 21336200
MSFT 2020-08-19 211.490005 212.100006 209.25 209.699997 27627600
MSFT 2020-08-20 209.539993 215.0 208.910004 214.580002 26981500
MSFT 2020-08-21 213.860001 216.25 212.850006 213.020004 36249300
MSFT 2020-08-24 214.789993 215.520004 212.429993 213.690002 25460100
MSFT 2020-08-25 213.100006 216.610001 213.100006 216.470001 23043700
MSFT 2020-08-26 217.880005 222.089996 217.360001 221.149994 39600800
MSFT 2020-08-27 222.889999 231.149994 219.399994 226.580002 57602200
MSFT 2020-08-28 228.179993 230.639999 226.580002 228.910004 26292900
MSFT 2020-08-31 227.0 228.699997 224.309998 225.529999 28774200
MSFT 2020-09-01 225.509995 227.449997 224.429993 227.270004 25725500
MSFT 2020-09-02 227.970001 232.860001 227.350006 231.649994 34080800
MSFT 2020-09-03 229.270004 229.309998 214.960007 217.300003 58400300
MSFT 2020-09-04 215.100006 218.360001 205.190002 214.25 59664100
MSFT 2020-09-08 206.5 210.029999 202.199997 202.660004 52924300
MSFT 2020-09-09 207.600006 214.839996 206.699997 211.289993 45679000
MSFT 2020-09-10 213.399994 214.740005 204.110001 205.369995 35461500
MSFT 2020-09-11 207.199997 208.630005 201.240005 204.029999 33620100
MSFT 2020-09-14 204.240005 209.199997 204.029999 205.410004 30375800
MSFT 2020-09-15 208.419998 209.779999 206.929993 208.779999 21823900
MSFT 2020-09-16 210.619995 210.649994 204.639999 205.050003 26328100
MSFT 2020-09-17 200.050003 204.330002 199.960007 202.910004 34011300
MSFT 2020-09-18 202.800003 203.649994 196.25 200.389999 55225300
MSFT 2020-09-21 197.190002 202.710007 196.380005 202.539993 39839700
MSFT 2020-09-22 205.059998 208.100006 202.080002 207.419998 33517100
MSFT 2020-09-23 207.899994 208.100006 200.029999 200.589996 30803800
MSFT 2020-09-24 199.850006 205.570007 199.199997 203.190002 31202500
MSFT 2020-09-25 203.550003 209.039993 202.539993 207.820007 29437300
MSFT 2020-09-28 210.880005 212.570007 208.059998 209.440002 32004900
MSFT 2020-09-29 209.350006 210.070007 206.809998 207.259995 24221900
MSFT 2020-09-30 207.729996 211.979996 206.539993 210.330002 33829100
MSFT 2020-10-01 213.490005 213.990005 211.320007 212.460007 27158400
MSFT 2020-10-02 208.0 210.990005 205.539993 206.190002 33154800
MSFT 2020-10-05 207.220001 210.410004 206.979996 210.380005 21331600
MSFT 2020-10-06 208.820007 210.179993 204.820007 205.910004 28554300
MSFT 2020-10-07 207.059998 210.110001 206.720001 209.830002 25681100
MSFT 2020-10-08 210.509995 211.190002 208.320007 210.580002 19925800
MSFT 2020-10-09 211.229996 215.860001 211.229996 215.809998 26458000
MSFT 2020-10-12 218.789993 223.860001 216.809998 221.399994 40461400
MSFT 2020-10-13 222.720001 225.210007 220.429993 222.860001 28950800
MSFT 2020-10-14 223.0 224.220001 219.130005 220.860001 23421700
MSFT 2020-10-15 217.100006 220.360001 216.009995 219.660004 22733100
MSFT 2020-10-16 220.149994 222.289993 219.320007 219.660004 26057900
MSFT 2020-10-19 220.419998 222.300003 213.720001 214.220001 27625800
MSFT 2020-10-20 215.800003 217.369995 213.089996 214.649994 22753500
MSFT 2020-10-21 213.119995 216.919998 213.119995 214.800003 22724900
MSFT 2020-10-22 213.929993 216.059998 211.699997 214.889999 22351500
MSFT 2020-10-23 215.029999 216.279999 213.160004 216.229996 18879600
MSFT 2020-10-26 213.850006 216.339996 208.100006 210.080002 37111600
MSFT 2020-10-27 211.589996 214.669998 210.330002 213.25 36700300
MSFT 2020-10-28 207.669998 208.839996 202.100006 202.679993 51195600
MSFT 2020-10-29 204.070007 207.360001 203.369995 204.720001 31432600
MSFT 2020-10-30 203.5 204.289993 199.619995 202.470001 36953700
MSFT 2020-11-02 204.289993 205.279999 200.119995 202.330002 30842200
MSFT 2020-11-03 203.889999 208.119995 203.119995 206.429993 27512000
MSFT 2020-11-04 214.020004 218.320007 212.419998 216.389999 42311800
MSFT 2020-11-05 222.039993 224.119995 221.149994 223.289993 36080100
MSFT 2020-11-06 222.259995 224.360001 218.029999 223.720001 25231900
MSFT 2020-11-09 224.440002 228.119995 217.880005 218.389999 44395000
MSFT 2020-11-10 214.5 216.5 209.720001 211.009995 44045100
MSFT 2020-11-11 212.389999 218.039993 212.199997 216.550003 29440800
MSFT 2020-11-12 217.210007 219.110001 214.460007 215.440002 21593900
MSFT 2020-11-13 216.360001 217.419998 214.160004 216.509995 18621100
MSFT 2020-11-16 214.869995 217.740005 214.520004 217.229996 24953300
MSFT 2020-11-17 216.100006 217.679993 214.080002 214.460007 24154100
MSFT 2020-11-18 213.649994 215.169998 210.929993 211.080002 28372800
MSFT 2020-11-19 211.380005 213.029999 209.929993 212.419998 24792700
MSFT 2020-11-20 212.199997 213.289993 210.0 210.389999 22843100
MSFT 2020-11-23 210.949997 212.289993 208.160004 210.110001 25683500
MSFT 2020-11-24 209.589996 214.25 208.860001 213.860001 33979700
MSFT 2020-11-25 215.110001 215.289993 212.460007 213.869995 21012900
MSFT 2020-11-27 214.850006 216.270004 214.039993 215.229996 14512200
MSFT 2020-11-30 214.100006 214.759995 210.839996 214.070007 33064800
MSFT 2020-12-01 214.509995 217.320007 213.350006 216.210007 30904500
MSFT 2020-12-02 214.880005 215.470001 212.800003 215.369995 23724500
MSFT 2020-12-03 214.610001 216.380005 213.649994 214.240005 25120900
MSFT 2020-12-04 214.220001 215.380005 213.179993 214.360001 24666000
MSFT 2020-12-07 214.369995 215.539993 212.990005 214.289993 24620000
MSFT 2020-12-08 213.970001 216.949997 212.889999 216.009995 23284100
MSFT 2020-12-09 215.160004 215.229996 211.210007 211.800003 32440600
MSFT 2020-12-10 211.770004 213.080002 210.360001 210.520004 26733300
MSFT 2020-12-11 210.050003 213.320007 209.110001 213.259995 30979400
MSFT 2020-12-14 213.100006 216.210007 212.880005 214.199997 28798400
MSFT 2020-12-15 215.169998 215.419998 212.240005 214.130005 27000600
MSFT 2020-12-16 214.75 220.110001 214.720001 219.279999 35023300
MSFT 2020-12-17 219.869995 220.889999 217.919998 219.419998 32515800
MSFT 2020-12-18 218.589996 219.690002 216.020004 218.589996 63354900
MSFT 2020-12-21 217.550003 224.0 217.279999 222.589996 37181900
MSFT 2020-12-22 222.690002 225.630005 221.850006 223.940002 22612200
MSFT 2020-12-23 223.110001 223.559998 220.800003 221.020004 18699600
MSFT 2020-12-24 221.419998 223.610001 221.199997 222.75 10550600
MSFT 2020-12-28 224.449997 226.029999 223.020004 224.960007 17933500
MSFT 2020-12-29 226.309998 227.179993 223.580002 224.149994 17403200
MSFT 2020-12-30 225.229996 225.630005 221.470001 221.679993 20272300
MSFT 2020-12-31 221.699997 223.0 219.679993 222.419998 20942100
MSFT 2021-01-04 222.529999 223.0 214.809998 217.690002 37130100
MSFT 2021-01-05 217.259995 218.520004 215.699997 217.899994 23823000
MSFT 2021-01-06 212.169998 216.490005 211.940002 212.25 35930700
MSFT 2021-01-07 214.039993 219.339996 213.710007 218.289993 27694500
MSFT 2021-01-08 218.679993 220.580002 217.029999 219.619995 22956200
MSFT 2021-01-11 218.470001 218.910004 216.729996 217.490005 23031300
MSFT 2021-01-12 216.5 217.100006 213.320007 214.929993 23249300
MSFT 2021-01-13 214.020004 216.759995 213.929993 216.339996 20087100
MSFT 2021-01-14 215.910004 217.460007 212.740005 213.020004 29480800
MSFT 2021-01-15 213.520004 214.509995 212.029999 212.649994 31746500
MSFT 2021-01-19 213.75 216.979996 212.630005 216.440002 30480900
MSFT 2021-01-20 217.699997 225.789993 217.289993 224.339996 37777300
MSFT 2021-01-21 224.699997 226.300003 222.419998 224.970001 30709400
MSFT 2021-01-22 227.080002 230.070007 225.800003 225.949997 30172700
MSFT 2021-01-25 229.119995 229.779999 224.220001 229.529999 33152100
MSFT 2021-01-26 231.860001 234.179993 230.080002 232.330002 49169600
MSFT 2021-01-27 238.0 240.440002 230.139999 232.899994 69870600
MSFT 2021-01-28 235.610001 242.639999 235.089996 238.929993 49111200
MSFT 2021-01-29 235.990005 238.020004 231.350006 231.960007 42503100
MSFT 2021-02-01 235.059998 242.5 232.429993 239.649994 33314200
MSFT 2021-02-02 241.300003 242.309998 238.690002 239.509995 25916300
MSFT 2021-02-03 239.570007 245.089996 239.259995 243.0 27158100
MSFT 2021-02-04 242.660004 243.240005 240.369995 242.009995 25296100
MSFT 2021-02-05 242.229996 243.279999 240.419998 242.199997 18054800
MSFT 2021-02-08 243.149994 243.679993 240.809998 242.470001 22211900
MSFT 2021-02-09 241.869995 244.759995 241.380005 243.770004 23565000
MSFT 2021-02-10 245.0 245.919998 240.889999 242.820007 22186700
MSFT 2021-02-11 244.779999 245.149994 242.149994 244.490005 15751100
MSFT 2021-02-12 243.929993 245.300003 242.729996 244.990005 16561100
MSFT 2021-02-16 245.029999 246.130005 242.919998 243.699997 26728500
MSFT 2021-02-17 241.320007 244.309998 240.940002 244.199997 21653500
MSFT 2021-02-18 241.800003 243.929993 240.860001 243.789993 16925600
MSFT 2021-02-19 243.75 243.860001 240.179993 240.970001 25262600
MSFT 2021-02-22 237.419998 237.929993 232.399994 234.509995 36446900
MSFT 2021-02-23 230.330002 234.830002 228.729996 233.270004 30228700
MSFT 2021-02-24 230.009995 235.199997 229.0 234.550003 26339700
MSFT 2021-02-25 232.080002 234.589996 227.880005 228.990005 39542200
MSFT 2021-02-26 231.529999 235.369995 229.539993 232.380005 37819200
MSFT 2021-03-01 235.899994 237.470001 233.149994 236.940002 25324000
MSFT 2021-03-02 237.009995 237.300003 233.449997 233.869995 22812500
MSFT 2021-03-03 232.160004 233.580002 227.259995 227.559998 34029500
MSFT 2021-03-04 226.740005 232.490005 224.259995 226.729996 44727800
MSFT 2021-03-05 229.520004 233.270004 226.460007 231.600006 41872800
MSFT 2021-03-08 231.369995 233.369995 227.130005 227.389999 35267400
MSFT 2021-03-09 232.880005 235.380005 231.669998 233.779999 33080500
MSFT 2021-03-10 237.0 237.0 232.039993 232.419998 29746800
MSFT 2021-03-11 234.960007 239.169998 234.309998 237.130005 29907600
MSFT 2021-03-12 234.009995 235.820007 233.229996 235.75 22653700
MSFT 2021-03-15 234.960007 235.190002 231.809998 234.809998 26034900
MSFT 2021-03-16 236.279999 240.059998 235.940002 237.710007 28092200
MSFT 2021-03-17 236.149994 238.550003 233.229996 237.039993 29562100
MSFT 2021-03-18 232.559998 234.190002 230.330002 230.720001 34833000
MSFT 2021-03-19 231.020004 232.470001 229.350006 230.350006 46430700
MSFT 2021-03-22 230.270004 236.899994 230.139999 235.990005 30127000
MSFT 2021-03-23 237.490005 241.050003 237.070007 237.580002 31638400
MSFT 2021-03-24 237.850006 238.0 235.320007 235.460007 25620100
MSFT 2021-03-25 235.300003 236.940002 231.570007 232.339996 34061900
MSFT 2021-03-26 231.550003 236.710007 231.550003 236.479996 25479900
MSFT 2021-03-29 236.589996 236.800003 231.880005 235.240005 25227500
MSFT 2021-03-30 233.529999 233.850006 231.100006 231.850006 24792000
MSFT 2021-03-31 232.910004 239.100006 232.389999 235.770004 43623500
MSFT 2021-04-01 238.470001 242.839996 238.050003 242.350006 30338000
MSFT 2021-04-05 242.759995 249.960007 242.699997 249.070007 36910600
MSFT 2021-04-06 247.610001 249.399994 246.880005 247.860001 22931900
MSFT 2021-04-07 247.809998 250.929993 247.190002 249.899994 22719800
MSFT 2021-04-08 252.770004 254.139999 252.0 253.25 23625200
MSFT 2021-04-09 252.869995 255.990005 252.440002 255.850006 24326800
MSFT 2021-04-12 254.710007 257.670013 254.619995 255.910004 27148700
MSFT 2021-04-13 257.26001 259.190002 256.829987 258.48999 23837500
MSFT 2021-04-14 257.480011 258.829987 255.160004 255.589996 23070900
MSFT 2021-04-15 257.929993 259.929993 257.730011 259.5 25627500
MSFT 2021-04-16 259.470001 261.0 257.600006 260.73999 24878600
MSFT 2021-04-19 260.190002 261.480011 257.820007 258.73999 23209300
MSFT 2021-04-20 257.820007 260.200012 256.839996 258.26001 19722900
MSFT 2021-04-21 258.940002 260.679993 257.25 260.579987 24030400
MSFT 2021-04-22 260.209991 261.779999 255.639999 257.170013 25606200
MSFT 2021-04-23 257.880005 261.51001 257.269989 261.149994 21462600
MSFT 2021-04-26 261.660004 262.440002 260.170013 261.549988 19763300
MSFT 2021-04-27 261.579987 263.190002 260.119995 261.970001 31014200
MSFT 2021-04-28 256.079987 256.540009 252.949997 254.559998 46903100
MSFT 2021-04-29 255.460007 256.100006 249.0 252.509995 40589000
MSFT 2021-04-30 249.740005 253.080002 249.600006 252.179993 30945100
MSFT 2021-05-03 253.399994 254.350006 251.119995 251.860001 19626600
MSFT 2021-05-04 250.970001 251.210007 245.759995 247.789993 32756100
MSFT 2021-05-05 249.059998 249.5 245.820007 246.470001 21901300
MSFT 2021-05-06 246.449997 249.860001 244.690002 249.729996 26491100
MSFT 2021-05-07 252.149994 254.300003 251.169998 252.460007 27032900
MSFT 2021-05-10 250.869995 251.729996 247.119995 247.179993 29299900
MSFT 2021-05-11 244.550003 246.600006 242.570007 246.229996 33641600
MSFT 2021-05-12 242.169998 244.380005 238.070007 239.0 36684400
MSFT 2021-05-13 241.800003 245.600006 241.419998 243.029999 29624300
MSFT 2021-05-14 245.580002 249.179993 245.490005 248.149994 23901100
MSFT 2021-05-17 246.550003 246.589996 243.520004 245.179993 24970200
MSFT 2021-05-18 246.270004 246.410004 242.899994 243.080002 20168000
MSFT 2021-05-19 239.309998 243.229996 238.600006 243.119995 25739800
MSFT 2021-05-20 243.960007 247.949997 243.860001 246.479996 21800700
MSFT 2021-05-21 247.570007 248.330002 244.740005 245.169998 21863100
MSFT 2021-05-24 247.789993 251.160004 247.509995 250.779999 21411500
MSFT 2021-05-25 251.770004 252.75 250.820007 251.720001 17704300
MSFT 2021-05-26 251.429993 252.940002 250.75 251.490005 17771600
MSFT 2021-05-27 251.169998 251.479996 249.25 249.309998 24426200
MSFT 2021-05-28 251.0 252.080002 249.559998 249.679993 18270200
MSFT 2021-06-01 251.229996 251.289993 246.960007 247.399994 23213300
MSFT 2021-06-02 248.130005 249.270004 245.839996 247.300003 19406700
MSFT 2021-06-03 245.220001 246.339996 243.0 245.710007 25307700
MSFT 2021-06-04 247.759995 251.649994 247.509995 250.789993 25281100
MSFT 2021-06-07 249.979996 254.089996 249.809998 253.809998 23079200
MSFT 2021-06-08 255.160004 256.01001 252.509995 252.570007 22455000
MSFT 2021-06-09 253.809998 255.529999 253.210007 253.589996 17937600
MSFT 2021-06-10 254.289993 257.459991 253.669998 257.23999 24563600
MSFT 2021-06-11 257.98999 258.48999 256.609985 257.890015 18999700
MSFT 2021-06-14 257.899994 259.950012 256.799988 259.890015 19150500
MSFT 2021-06-15 259.769989 259.98999 257.679993 258.359985 18038900
MSFT 2021-06-16 259.399994 260.579987 254.419998 257.380005 27220000
MSFT 2021-06-17 256.070007 261.75 256.01001 260.899994 27565500
MSFT 2021-06-18 259.630005 262.299988 258.75 259.429993 37202200
MSFT 2021-06-21 259.820007 263.519989 257.920013 262.630005 26696100
MSFT 2021-06-22 262.720001 265.790009 262.399994 265.51001 24694100
MSFT 2021-06-23 265.98999 266.829987 264.429993 265.269989 19518700
MSFT 2021-06-24 266.160004 267.850006 265.470001 266.690002 21446900
MSFT 2021-06-25 266.230011 267.25 264.76001 265.019989 25611100
MSFT 2021-06-28 266.190002 268.899994 265.910004 268.720001 19590000
MSFT 2021-06-29 268.869995 271.649994 267.980011 271.399994 19937800
MSFT 2021-06-30 270.690002 271.359985 269.600006 270.899994 21656500
MSFT 2021-07-01 269.609985 271.839996 269.600006 271.600006 16725300
MSFT 2021-07-02 272.820007 278.0 272.5 277.649994 26458000
MSFT 2021-07-06 278.029999 279.369995 274.299988 277.660004 31565600
MSFT 2021-07-07 279.399994 280.690002 277.149994 279.929993 23260000
MSFT 2021-07-08 276.899994 278.730011 274.869995 277.420013 24618600
MSFT 2021-07-09 275.720001 278.049988 275.320007 277.940002 23916700
MSFT 2021-07-12 279.160004 279.769989 276.579987 277.320007 18931700
MSFT 2021-07-13 277.519989 282.850006 277.390015 280.980011 26120100
MSFT 2021-07-14 282.350006 283.660004 280.549988 282.51001 23113700
MSFT 2021-07-15 282.0 282.51001 279.829987 281.029999 22604200
MSFT 2021-07-16 282.070007 284.100006 279.459991 280.75 26186800
MSFT 2021-07-19 278.929993 280.369995 274.450012 277.01001 32935600
MSFT 2021-07-20 278.029999 280.970001 276.26001 279.320007 26259700
MSFT 2021-07-21 278.899994 281.519989 277.290009 281.399994 24364300
MSFT 2021-07-22 283.839996 286.420013 283.420013 286.140015 23384100
MSFT 2021-07-23 287.369995 289.98999 286.5 289.670013 22768100
MSFT 2021-07-26 289.0 289.690002 286.640015 289.049988 23176100
MSFT 2021-07-27 289.429993 289.579987 282.950012 286.540009 33604100
MSFT 2021-07-28 288.98999 290.149994 283.829987 286.220001 33566900
MSFT 2021-07-29 286.23999 288.619995 286.079987 286.5 18168300
MSFT 2021-07-30 285.170013 286.660004 283.910004 284.910004 20944800
MSFT 2021-08-02 286.359985 286.769989 283.73999 284.820007 16267400
MSFT 2021-08-03 285.420013 287.230011 284.0 287.119995 17879000
MSFT 2021-08-04 286.220001 287.589996 284.649994 286.51001 16191300
MSFT 2021-08-05 286.880005 289.630005 286.100006 289.519989 13900200
MSFT 2021-08-06 288.51001 289.5 287.619995 289.459991 16589300
MSFT 2021-08-09 289.75 291.549988 287.809998 288.329987 16117600
MSFT 2021-08-10 288.799988 289.25 285.200012 286.440002 18616600
MSFT 2021-08-11 287.209991 288.660004 285.859985 286.950012 13955900
MSFT 2021-08-12 286.630005 289.970001 286.339996 289.809998 14561300
MSFT 2021-08-13 289.480011 292.899994 289.299988 292.850006 18249000
MSFT 2021-08-16 293.190002 294.820007 290.019989 294.600006 22507600
MSFT 2021-08-17 292.390015 293.429993 291.079987 293.079987 20075300
MSFT 2021-08-18 292.040009 294.820007 290.269989 290.730011 21813000
MSFT 2021-08-19 288.690002 297.470001 288.640015 296.769989 29850500
MSFT 2021-08-20 299.720001 305.839996 298.059998 304.359985 40817600
MSFT 2021-08-23 303.25 305.399994 301.850006 304.649994 22830200
MSFT 2021-08-24 305.019989 305.649994 302.0 302.619995 18175800
MSFT 2021-08-25 304.299988 304.589996 300.420013 302.01001 20006100
MSFT 2021-08-26 300.98999 302.429993 298.950012 299.089996 17666100
MSFT 2021-08-27 298.98999 300.869995 296.829987 299.720001 22605700
MSFT 2021-08-30 301.119995 304.220001 301.059998 303.589996 16348100
MSFT 2021-08-31 304.420013 304.5 301.5 301.880005 26285300
MSFT 2021-09-01 302.869995 305.190002 301.48999 301.829987 18983800
MSFT 2021-09-02 302.200012 303.359985 300.179993 301.149994 16285600
MSFT 2021-09-03 300.98999 302.600006 300.26001 301.140015 14747900
MSFT 2021-09-07 301.01001 301.089996 298.200012 300.179993 17180400
MSFT 2021-09-08 299.779999 300.609985 297.470001 300.209991 15046800
MSFT 2021-09-09 300.820007 302.140015 297.0 297.25 19927000
MSFT 2021-09-10 298.420013 299.920013 295.380005 295.709991 19633400
MSFT 2021-09-13 297.549988 298.540009 294.079987 296.98999 23652900
MSFT 2021-09-14 299.559998 301.390015 298.100006 299.790009 21853400
MSFT 2021-09-15 303.26001 305.320007 301.820007 304.820007 28356300
MSFT 2021-09-16 303.76001 305.309998 300.76001 305.220001 19550800
MSFT 2021-09-17 304.170013 304.5 299.529999 299.869995 41372500
MSFT 2021-09-20 296.329987 298.720001 289.519989 294.299988 38278700
MSFT 2021-09-21 295.690002 297.540009 294.070007 294.799988 22364100
MSFT 2021-09-22 296.730011 300.220001 294.51001 298.579987 26626300
MSFT 2021-09-23 298.850006 300.899994 297.529999 299.559998 18604600
MSFT 2021-09-24 298.230011 299.799988 296.929993 299.350006 14999000
MSFT 2021-09-27 296.140015 296.470001 292.940002 294.170013 23571700
MSFT 2021-09-28 289.799988 290.779999 282.75 283.519989 43186200
MSFT 2021-09-29 285.100006 286.769989 283.01001 284.0 26353700
MSFT 2021-09-30 285.709991 287.829987 281.619995 281.920013 32343600
MSFT 2021-10-01 282.119995 289.980011 281.290009 289.100006 30086300
MSFT 2021-10-04 287.399994 287.75 280.25 283.109985 31350700
MSFT 2021-10-05 284.049988 290.399994 284.049988 288.76001 24993000
MSFT 2021-10-06 285.779999 293.630005 285.51001 293.109985 28002600
MSFT 2021-10-07 295.179993 296.640015 293.920013 294.850006 20430500
MSFT 2021-10-08 296.220001 296.640015 293.76001 294.850006 17685700
MSFT 2021-10-11 292.920013 297.970001 292.75 294.230011 19298600
MSFT 2021-10-12 295.339996 295.440002 292.350006 292.880005 17974100
MSFT 2021-10-13 294.910004 297.279999 293.48999 296.309998 23416300
MSFT 2021-10-14 299.209991 303.269989 297.829987 302.75 27262900
MSFT 2021-10-15 302.339996 304.450012 300.519989 304.209991 25384800
MSFT 2021-10-18 303.570007 308.209991 302.690002 307.290009 22729300
MSFT 2021-10-19 308.350006 309.299988 307.220001 308.230011 17682100
MSFT 2021-10-20 309.209991 309.700012 306.109985 307.410004 16537100
MSFT 2021-10-21 307.170013 311.019989 306.359985 310.76001 16918100
MSFT 2021-10-22 310.399994 311.089996 307.799988 309.160004 17449300
MSFT 2021-10-25 309.359985 309.399994 306.459991 308.130005 17554500
MSFT 2021-10-26 311.0 312.399994 308.600006 310.109985 28107300
MSFT 2021-10-27 316.0 326.100006 316.0 323.170013 52588700
MSFT 2021-10-28 324.329987 324.869995 321.359985 324.350006 26297900
MSFT 2021-10-29 324.130005 332.0 323.899994 331.619995 34766000
MSFT 2021-11-01 331.359985 331.48999 326.369995 329.369995 27073200
MSFT 2021-11-02 330.309998 333.450012 330.0 333.130005 26487100
MSFT 2021-11-03 333.899994 334.899994 330.649994 334.0 21500100
MSFT 2021-11-04 332.890015 336.540009 329.51001 336.440002 23992200
MSFT 2021-11-05 338.51001 338.790009 334.420013 336.059998 22570100
MSFT 2021-11-08 337.299988 337.649994 334.440002 336.98999 20897000
MSFT 2021-11-09 337.109985 338.720001 334.529999 335.950012 21307400
MSFT 2021-11-10 334.570007 334.630005 329.920013 330.799988 25500900
MSFT 2021-11-11 331.25 333.769989 330.51001 332.429993 16849800
MSFT 2021-11-12 333.920013 337.230011 333.790009 336.720001 23831000
MSFT 2021-11-15 337.540009 337.880005 334.029999 336.070007 16723000
MSFT 2021-11-16 335.679993 340.670013 335.51001 339.51001 20886800
MSFT 2021-11-17 338.940002 342.190002 338.0 339.119995 19053400
MSFT 2021-11-18 338.179993 342.450012 337.119995 341.269989 22463500
MSFT 2021-11-19 342.640015 345.100006 342.200012 343.109985 21963400
MSFT 2021-11-22 344.619995 349.670013 339.549988 339.829987 31031100
MSFT 2021-11-23 337.049988 339.450012 333.559998 337.679993 30427600
MSFT 2021-11-24 336.279999 338.160004 333.910004 337.910004 21661300
MSFT 2021-11-26 334.350006 337.929993 328.119995 329.679993 24217200
MSFT 2021-11-29 334.940002 339.029999 334.73999 336.630005 28563500
MSFT 2021-11-30 335.320007 337.779999 328.98999 330.589996 42885600
MSFT 2021-12-01 335.130005 339.279999 329.390015 330.079987 33337600
MSFT 2021-12-02 330.299988 333.48999 327.799988 329.48999 30766000
MSFT 2021-12-03 331.98999 332.700012 318.029999 323.01001 41779300
MSFT 2021-12-06 323.950012 327.450012 319.230011 326.190002 30032600
MSFT 2021-12-07 331.640015 335.799988 330.100006 334.920013 31021900
MSFT 2021-12-08 335.309998 335.5 330.799988 334.970001 24761000
MSFT 2021-12-09 334.410004 336.48999 332.119995 333.100006 22214200
MSFT 2021-12-10 334.980011 343.0 334.790009 342.540009 38095700
MSFT 2021-12-13 340.679993 343.790009 339.079987 339.399994 28899400
MSFT 2021-12-14 333.220001 334.640015 324.109985 328.339996 44438700
MSFT 2021-12-15 328.609985 335.190002 324.5 334.649994 35381100
MSFT 2021-12-16 335.709991 336.76001 323.019989 324.899994 35034800
MSFT 2021-12-17 320.880005 324.920013 317.25 323.799988 47750300
MSFT 2021-12-20 320.049988 322.799988 317.570007 319.910004 28326500
MSFT 2021-12-21 323.290009 327.730011 319.799988 327.290009 24740600
MSFT 2021-12-22 328.299988 333.609985 325.75 333.200012 24831500
MSFT 2021-12-23 332.75 336.390015 332.730011 334.690002 19617800
MSFT 2021-12-27 335.459991 342.480011 335.429993 342.450012 19947000
MSFT 2021-12-28 343.149994 343.809998 340.320007 341.25 15661500
MSFT 2021-12-29 341.299988 344.299988 339.679993 341.950012 15042000
MSFT 2021-12-30 341.910004 343.130005 338.820007 339.320007 15994500
MSFT 2021-12-31 338.51001 339.359985 335.850006 336.320007 18000800
MSFT 2022-01-03 335.350006 338.0 329.779999 334.75 28865100
MSFT 2022-01-04 334.829987 335.200012 326.119995 329.01001 32674300
MSFT 2022-01-05 325.859985 326.070007 315.980011 316.380005 40054300
MSFT 2022-01-06 313.149994 318.700012 311.48999 313.880005 39646100
MSFT 2022-01-07 314.149994 316.5 310.089996 314.040009 32720000
MSFT 2022-01-10 309.48999 314.720001 304.690002 314.269989 44289500
MSFT 2022-01-11 313.380005 316.609985 309.890015 314.980011 29386800
MSFT 2022-01-12 319.670013 323.410004 317.079987 318.269989 34372200
MSFT 2022-01-13 320.470001 320.880005 304.0 304.799988 45366000
MSFT 2022-01-14 304.25 310.820007 303.75 310.200012 39846400
MSFT 2022-01-18 304.070007 309.799988 301.73999 302.649994 42333200
MSFT 2022-01-19 306.290009 313.910004 302.700012 303.329987 45933900
MSFT 2022-01-20 309.070007 311.649994 301.140015 301.600006 35380700
MSFT 2022-01-21 302.690002 304.109985 295.609985 296.029999 57984400
MSFT 2022-01-24 292.200012 297.109985 276.049988 296.369995 85731500
MSFT 2022-01-25 291.519989 294.98999 285.170013 288.48999 72848600
MSFT 2022-01-26 307.98999 308.5 293.029999 296.709991 90428900
MSFT 2022-01-27 302.660004 307.299988 297.929993 299.839996 53481300
MSFT 2022-01-28 300.230011 308.480011 294.450012 308.26001 49743700
MSFT 2022-01-31 308.950012 312.380005 306.369995 310.980011 46444500
MSFT 2022-02-01 310.410004 310.630005 305.130005 308.76001 40950400
MSFT 2022-02-02 309.630005 315.119995 308.880005 313.459991 36636000
MSFT 2022-02-03 309.48999 311.230011 299.959991 301.25 43730000
MSFT 2022-02-04 300.209991 308.799988 299.970001 305.940002 35096500
MSFT 2022-02-07 306.170013 307.839996 299.899994 300.950012 28533300
MSFT 2022-02-08 301.25 305.559998 299.950012 304.559998 32421200
MSFT 2022-02-09 309.869995 311.929993 307.390015 311.209991 31284700
MSFT 2022-02-10 304.040009 309.119995 300.700012 302.380005 45386200
MSFT 2022-02-11 303.190002 304.290009 294.220001 295.040009 39175600
MSFT 2022-02-14 293.769989 296.76001 291.350006 295.0 36359500
MSFT 2022-02-15 300.01001 300.799988 297.019989 300.470001 27058300
MSFT 2022-02-16 298.369995 300.869995 293.679993 299.5 29982100
MSFT 2022-02-17 296.359985 296.799988 290.0 290.730011 32461600
MSFT 2022-02-18 293.049988 293.859985 286.309998 287.929993 34264000
MSFT 2022-02-22 285.0 291.540009 284.5 287.720001 41736100
MSFT 2022-02-23 290.179993 291.700012 280.100006 280.269989 37811200
MSFT 2022-02-24 272.51001 295.160004 271.519989 294.589996 56989700
MSFT 2022-02-25 295.140015 297.630005 291.649994 297.309998 32546700
MSFT 2022-02-28 294.309998 299.140015 293.0 298.790009 34627500
MSFT 2022-03-01 296.399994 299.970001 292.149994 294.950012 31217800
MSFT 2022-03-02 295.359985 301.470001 293.700012 300.190002 31873000
MSFT 2022-03-03 302.890015 303.130005 294.049988 295.920013 27314500
MSFT 2022-03-04 294.290009 295.660004 287.170013 289.859985 32356500
MSFT 2022-03-07 288.529999 289.690002 278.529999 278.910004 43157200
MSFT 2022-03-08 277.799988 283.959991 270.0 275.850006 48159500
MSFT 2022-03-09 283.440002 289.600006 280.779999 288.5 35204500
MSFT 2022-03-10 283.019989 286.600006 280.579987 285.589996 30628000
MSFT 2022-03-11 287.959991 289.51001 279.429993 280.070007 27209300
MSFT 2022-03-14 280.339996 285.399994 275.820007 276.440002 30660700
MSFT 2022-03-15 280.350006 287.820007 278.730011 287.149994 34245100
MSFT 2022-03-16 289.109985 294.570007 283.200012 294.390015 37826300
MSFT 2022-03-17 293.290009 295.609985 289.369995 295.220001 30816600
MSFT 2022-03-18 295.369995 301.0 292.730011 300.429993 43390600
MSFT 2022-03-21 298.890015 300.140015 294.899994 299.160004 28351200
MSFT 2022-03-22 299.799988 305.0 298.769989 304.059998 27599700
MSFT 2022-03-23 300.51001 303.230011 297.720001 299.48999 25715400
MSFT 2022-03-24 299.140015 304.200012 298.320007 304.100006 24484500
MSFT 2022-03-25 305.230011 305.5 299.290009 303.679993 22566500
MSFT 2022-03-28 304.329987 310.799988 304.329987 310.700012 29578200
MSFT 2022-03-29 313.910004 315.820007 309.049988 315.410004 30393400
MSFT 2022-03-30 313.76001 315.950012 311.579987 313.859985 28163600
MSFT 2022-03-31 313.899994 315.140015 307.890015 308.309998 33422100
MSFT 2022-04-01 309.369995 310.130005 305.540009 309.420013 27110500
MSFT 2022-04-04 310.089996 315.109985 309.709991 314.970001 24289600
MSFT 2022-04-05 313.269989 314.869995 309.869995 310.880005 23156700
MSFT 2022-04-06 305.190002 307.0 296.709991 299.5 40110400
MSFT 2022-04-07 296.660004 303.649994 296.350006 301.369995 31411200
MSFT 2022-04-08 300.440002 301.119995 296.279999 296.970001 24361900
MSFT 2022-04-11 291.790009 292.609985 285.0 285.26001 34569300
MSFT 2022-04-12 289.23999 290.73999 280.48999 282.059998 30966700
MSFT 2022-04-13 282.730011 288.579987 281.299988 287.619995 21907200
MSFT 2022-04-14 288.089996 288.309998 279.320007 279.829987 28221600
MSFT 2022-04-18 278.910004 282.459991 278.339996 280.519989 20778000
MSFT 2022-04-19 279.380005 286.170013 278.410004 285.299988 22297700
MSFT 2022-04-20 289.399994 289.700012 285.369995 286.359985 22906700
MSFT 2022-04-21 288.579987 293.299988 280.059998 280.809998 29454600
MSFT 2022-04-22 281.679993 283.200012 273.380005 274.029999 29405800
MSFT 2022-04-25 273.290009 281.109985 270.769989 280.720001 35678900
MSFT 2022-04-26 277.5 278.359985 270.0 270.220001 46518400
MSFT 2022-04-27 282.100006 290.970001 279.160004 283.220001 63477700
MSFT 2022-04-28 285.190002 290.980011 281.459991 289.630005 33646600
MSFT 2022-04-29 288.609985 289.880005 276.5 277.519989 37073900
MSFT 2022-05-02 277.709991 284.940002 276.220001 284.470001 35151100
MSFT 2022-05-03 283.959991 284.130005 280.149994 281.779999 25978600
MSFT 2022-05-04 282.589996 290.880005 276.730011 289.980011 33599300
MSFT 2022-05-05 285.540009 286.350006 274.339996 277.350006 43260400
MSFT 2022-05-06 274.809998 279.25 271.269989 274.730011 37780300
MSFT 2022-05-09 270.059998 272.359985 263.320007 264.579987 47726000
MSFT 2022-05-10 271.690002 273.75 265.070007 269.5 39336400
MSFT 2022-05-11 265.679993 271.359985 259.299988 260.549988 48975900
MSFT 2022-05-12 257.690002 259.880005 250.020004 255.350006 51033800
MSFT 2022-05-13 257.350006 263.040009 255.350006 261.119995 34925100
MSFT 2022-05-16 259.959991 265.820007 255.779999 261.5 32550900
MSFT 2022-05-17 266.109985 268.329987 262.459991 266.820007 28828800
MSFT 2022-05-18 263.0 263.600006 252.770004 254.080002 31356000
MSFT 2022-05-19 253.899994 257.670013 251.880005 253.139999 32692300
MSFT 2022-05-20 257.23999 258.540009 246.440002 252.559998 39199300
MSFT 2022-05-23 255.490005 261.5 253.429993 260.649994 33175400
MSFT 2022-05-24 257.890015 261.329987 253.5 259.619995 29043900
MSFT 2022-05-25 258.140015 264.579987 257.130005 262.519989 28547900
MSFT 2022-05-26 262.269989 267.109985 261.429993 265.899994 25002100
MSFT 2022-05-27 268.480011 273.339996 267.559998 273.23999 26910800
MSFT 2022-05-31 272.529999 274.769989 268.929993 271.869995 37827700
MSFT 2022-06-01 275.200012 277.690002 270.040009 272.420013 25292200
MSFT 2022-06-02 264.450012 274.649994 261.600006 274.579987 44008200
MSFT 2022-06-03 270.309998 273.450012 268.410004 270.019989 28059000
MSFT 2022-06-06 272.059998 274.179993 267.220001 268.75 22400300
MSFT 2022-06-07 266.640015 273.130005 265.940002 272.5 22860700
MSFT 2022-06-08 271.709991 273.0 269.609985 270.410004 17372300
MSFT 2022-06-09 267.779999 272.709991 264.630005 264.790009 26439700
MSFT 2022-06-10 260.579987 260.579987 252.529999 252.990005 31422800
MSFT 2022-06-13 245.110001 249.020004 241.529999 242.259995 46135800
MSFT 2022-06-14 243.860001 245.740005 241.509995 244.490005 28651500
MSFT 2022-06-15 248.309998 255.300003 246.419998 251.759995 33111700
MSFT 2022-06-16 245.979996 247.419998 243.020004 244.970001 33169200
MSFT 2022-06-17 244.699997 250.5 244.029999 247.649994 43084800
MSFT 2022-06-21 250.259995 254.75 249.509995 253.740005 29928300
MSFT 2022-06-22 251.889999 257.170013 250.369995 253.130005 25939900
MSFT 2022-06-23 255.570007 259.369995 253.630005 258.859985 25861400
MSFT 2022-06-24 261.809998 267.980011 261.720001 267.700012 33923200
MSFT 2022-06-27 268.209991 268.299988 263.279999 264.890015 24615100
MSFT 2022-06-28 263.980011 266.910004 256.320007 256.480011 27295500
MSFT 2022-06-29 257.589996 261.970001 255.759995 260.26001 20069800
MSFT 2022-06-30 257.049988 259.529999 252.899994 256.829987 31730900
MSFT 2022-07-01 256.390015 259.769989 254.610001 259.579987 22837700
MSFT 2022-07-05 256.160004 262.980011 254.740005 262.850006 22941000
MSFT 2022-07-06 263.75 267.98999 262.399994 266.209991 23824400
MSFT 2022-07-07 265.119995 269.059998 265.019989 268.399994 20859900
MSFT 2022-07-08 264.790009 268.100006 263.290009 267.660004 19658800
MSFT 2022-07-11 265.649994 266.529999 262.179993 264.51001 19455200
MSFT 2022-07-12 265.880005 265.940002 252.039993 253.669998 35868500
MSFT 2022-07-13 250.190002 253.550003 248.110001 252.720001 29497400
MSFT 2022-07-14 250.570007 255.139999 245.940002 254.080002 25102800
MSFT 2022-07-15 255.720001 260.369995 254.770004 256.720001 29774100
MSFT 2022-07-18 259.75 260.839996 253.300003 254.25 20975000
MSFT 2022-07-19 257.579987 259.720001 253.679993 259.529999 25012600
MSFT 2022-07-20 259.899994 264.869995 258.910004 262.269989 22788300
MSFT 2022-07-21 259.790009 264.890015 257.029999 264.839996 22404700
MSFT 2022-07-22 265.23999 265.329987 259.070007 260.359985 21881300
MSFT 2022-07-25 261.0 261.5 256.809998 258.829987 21056000
MSFT 2022-07-26 259.859985 259.880005 249.570007 251.899994 39348000
MSFT 2022-07-27 261.160004 270.049988 258.850006 268.73999 45994000
MSFT 2022-07-28 269.75 277.839996 267.869995 276.410004 33459300
MSFT 2022-07-29 277.700012 282.0 276.630005 280.73999 32152800
MSFT 2022-08-01 277.820007 281.279999 275.839996 278.01001 21539600
MSFT 2022-08-02 276.0 277.890015 272.380005 274.820007 22754200
MSFT 2022-08-03 276.76001 283.5 276.609985 282.470001 23518900
MSFT 2022-08-04 281.799988 283.799988 280.170013 283.649994 18098700
MSFT 2022-08-05 279.149994 283.649994 278.679993 282.910004 16774600
MSFT 2022-08-08 284.049988 285.920013 279.320007 280.320007 18739200
MSFT 2022-08-09 279.640015 283.079987 277.609985 282.299988 23405200
MSFT 2022-08-10 288.170013 289.809998 286.940002 289.160004 24687800
MSFT 2022-08-11 290.850006 291.209991 286.51001 287.019989 20065900
MSFT 2022-08-12 288.480011 291.910004 286.940002 291.910004 22619700
MSFT 2022-08-15 291.0 294.179993 290.109985 293.470001 18085700
MSFT 2022-08-16 291.98999 294.040009 290.420013 292.709991 18102900
MSFT 2022-08-17 289.73999 293.350006 289.470001 291.320007 18253400
MSFT 2022-08-18 290.190002 291.910004 289.079987 290.170013 17186200
MSFT 2022-08-19 288.899994 289.25 285.559998 286.149994 20570000
MSFT 2022-08-22 282.079987 282.459991 277.220001 277.75 25061100
MSFT 2022-08-23 276.440002 278.859985 275.399994 276.440002 17527400
MSFT 2022-08-24 275.410004 277.230011 275.109985 275.790009 18137000
MSFT 2022-08-25 277.329987 279.019989 274.519989 278.850006 16583400
MSFT 2022-08-26 279.079987 280.339996 267.980011 268.089996 27549300
MSFT 2022-08-29 265.850006 267.399994 263.850006 265.230011 20338500
MSFT 2022-08-30 266.670013 267.049988 260.660004 262.970001 22767100
MSFT 2022-08-31 265.390015 267.109985 261.329987 261.470001 24791800
MSFT 2022-09-01 258.869995 260.890015 255.410004 260.399994 23263400
MSFT 2022-09-02 261.700012 264.73999 254.470001 256.059998 22855400
MSFT 2022-09-06 256.200012 257.829987 251.940002 253.25 21328200
MSFT 2022-09-07 254.699997 258.829987 253.220001 258.089996 24126700
MSFT 2022-09-08 257.51001 260.429993 254.789993 258.519989 20319900
MSFT 2022-09-09 260.5 265.230011 260.290009 264.459991 22084700
MSFT 2022-09-12 265.779999 267.450012 265.160004 266.649994 18747700
MSFT 2022-09-13 258.839996 260.399994 251.589996 251.990005 33353300
MSFT 2022-09-14 253.529999 254.229996 249.860001 252.220001 23913000
MSFT 2022-09-15 249.770004 251.399994 244.020004 245.380005 31530900
MSFT 2022-09-16 244.259995 245.300003 242.059998 244.740005 39791800
MSFT 2022-09-19 242.470001 245.139999 240.850006 244.520004 26826900
MSFT 2022-09-20 242.070007 243.509995 239.639999 242.449997 26660300
MSFT 2022-09-21 244.270004 247.660004 238.899994 238.949997 28625600
MSFT 2022-09-22 237.869995 243.860001 237.570007 240.979996 31061200
MSFT 2022-09-23 239.539993 241.130005 235.199997 237.919998 34176000
MSFT 2022-09-26 237.050003 241.449997 236.899994 237.449997 27694200
MSFT 2022-09-27 239.979996 241.800003 234.5 236.410004 27018700
MSFT 2022-09-28 236.809998 242.330002 234.729996 241.070007 29029700
MSFT 2022-09-29 238.889999 239.949997 234.410004 237.5 27484200
MSFT 2022-09-30 238.289993 240.539993 232.729996 232.899994 35694800
MSFT 2022-10-03 235.410004 241.610001 234.660004 240.740005 28880400
MSFT 2022-10-04 245.089996 250.360001 244.979996 248.880005 34888400
MSFT 2022-10-05 245.990005 250.580002 244.100006 249.199997 20347100
MSFT 2022-10-06 247.929993 250.339996 246.080002 246.789993 20239900
MSFT 2022-10-07 240.899994 241.320007 233.169998 234.240005 37769600
MSFT 2022-10-10 233.050003 234.559998 226.729996 229.25 29743600
MSFT 2022-10-11 227.619995 229.059998 224.110001 225.410004 30474000
MSFT 2022-10-12 225.399994 227.860001 223.960007 225.75 21903900
MSFT 2022-10-13 219.850006 236.100006 219.130005 234.240005 42551800
MSFT 2022-10-14 235.539993 237.240005 228.339996 228.559998 30198600
MSFT 2022-10-17 235.820007 238.960007 235.139999 237.529999 28142300
MSFT 2022-10-18 243.240005 243.929993 235.369995 238.5 26329600
MSFT 2022-10-19 237.039993 239.610001 234.289993 236.479996 19985700
MSFT 2022-10-20 235.770004 241.309998 234.869995 236.149994 21811000
MSFT 2022-10-21 234.740005 243.0 234.5 242.119995 26299700
MSFT 2022-10-24 243.759995 247.839996 241.300003 247.25 24911200
MSFT 2022-10-25 247.259995 251.039993 245.830002 250.660004 34775500
MSFT 2022-10-26 231.169998 238.300003 230.059998 231.320007 82543200
MSFT 2022-10-27 231.039993 233.690002 225.779999 226.75 40424600
MSFT 2022-10-28 226.240005 236.600006 226.050003 235.869995 40647700
MSFT 2022-10-31 233.759995 234.919998 231.149994 232.130005 28357300
MSFT 2022-11-01 234.600006 235.740005 227.330002 228.169998 30592300
MSFT 2022-11-02 229.460007 231.300003 220.039993 220.100006 38407000
MSFT 2022-11-03 220.089996 220.410004 213.979996 214.25 36633900
MSFT 2022-11-04 217.550003 221.589996 213.429993 221.389999 36789100
MSFT 2022-11-07 221.990005 228.410004 221.279999 227.869995 33498000
MSFT 2022-11-08 228.699997 231.649994 225.839996 228.869995 28192500
MSFT 2022-11-09 227.369995 228.630005 224.330002 224.509995 27852900
MSFT 2022-11-10 235.429993 243.330002 235.0 242.979996 46268000
MSFT 2022-11-11 242.990005 247.990005 241.929993 247.110001 34620200
MSFT 2022-11-14 241.990005 243.910004 239.210007 241.550003 31123300
MSFT 2022-11-15 245.660004 247.0 240.029999 241.970001 31390100
MSFT 2022-11-16 242.789993 243.800003 240.419998 241.729996 24093300
MSFT 2022-11-17 237.779999 243.25 237.630005 241.679993 23123500
MSFT 2022-11-18 243.509995 243.740005 239.029999 241.220001 27613500
MSFT 2022-11-21 241.429993 244.669998 241.190002 242.050003 26394700
MSFT 2022-11-22 243.589996 245.309998 240.710007 245.029999 19665700
MSFT 2022-11-23 245.110001 248.279999 244.270004 247.580002 19508500
MSFT 2022-11-25 247.309998 248.699997 246.729996 247.490005 9200800
MSFT 2022-11-28 246.080002 246.649994 240.800003 241.759995 24778200
MSFT 2022-11-29 241.399994 242.789993 238.210007 240.330002 17956300
MSFT 2022-11-30 240.570007 255.330002 239.860001 255.139999 47594200
MSFT 2022-12-01 253.869995 256.119995 250.919998 254.690002 26041500
MSFT 2022-12-02 249.820007 256.059998 249.690002 255.020004 21528500
MSFT 2022-12-05 252.009995 253.820007 248.059998 250.199997 23435300
MSFT 2022-12-06 250.820007 251.860001 243.779999 245.119995 22463700
MSFT 2022-12-07 244.830002 246.160004 242.210007 244.369995 20481500
MSFT 2022-12-08 244.839996 248.740005 243.059998 247.399994 22611800
MSFT 2022-12-09 244.699997 248.309998 244.160004 245.419998 20609700
MSFT 2022-12-12 247.449997 252.539993 247.169998 252.509995 30665100
MSFT 2022-12-13 261.690002 263.920013 253.070007 256.920013 42196900
MSFT 2022-12-14 257.130005 262.589996 254.309998 257.220001 35410900
MSFT 2022-12-15 253.720001 254.199997 247.339996 249.009995 35560400
MSFT 2022-12-16 248.550003 249.839996 243.509995 244.690002 86102000
MSFT 2022-12-19 244.860001 245.210007 238.710007 240.449997 29696400
MSFT 2022-12-20 239.399994 242.910004 238.419998 241.800003 25150800
MSFT 2022-12-21 241.690002 245.619995 240.110001 244.429993 23690600
MSFT 2022-12-22 241.259995 241.990005 233.869995 238.190002 28651700
MSFT 2022-12-23 236.110001 238.869995 233.940002 238.729996 21207000
MSFT 2022-12-27 238.699997 238.929993 235.830002 236.960007 16688600
MSFT 2022-12-28 236.889999 239.720001 234.169998 234.529999 17457100
MSFT 2022-12-29 235.649994 241.919998 235.649994 241.009995 19770700
NFLX 2010-01-04 7.931429 7.961429 7.565714 7.64 17239600
NFLX 2010-01-05 7.652857 7.657143 7.258571 7.358571 23753100
NFLX 2010-01-06 7.361429 7.672857 7.197143 7.617143 23290400
NFLX 2010-01-07 7.731429 7.757143 7.462857 7.485714 9955400
NFLX 2010-01-08 7.498571 7.742857 7.465714 7.614286 8180900
NFLX 2010-01-11 7.66 7.704286 7.528571 7.604286 6783700
NFLX 2010-01-12 7.528571 7.582857 7.451429 7.481429 6330100
NFLX 2010-01-13 7.612857 7.754286 7.558571 7.708571 14422100
NFLX 2010-01-14 7.518571 7.575714 7.27 7.284286 17685500
NFLX 2010-01-15 7.245714 7.407143 7.232857 7.278571 13031200
NFLX 2010-01-19 7.25 7.382857 7.242857 7.314286 5302500
NFLX 2010-01-20 7.265714 7.492857 7.221429 7.32 9685200
NFLX 2010-01-21 7.217143 7.454286 7.214286 7.312857 8614900
NFLX 2010-01-22 7.297143 7.484286 7.214286 7.27 9395400
NFLX 2010-01-25 7.292857 7.357143 6.931429 7.018571 13791400
NFLX 2010-01-26 6.96 7.178571 6.937143 7.135714 11343500
NFLX 2010-01-27 7.142857 7.311429 6.992857 7.281429 23347100
NFLX 2010-01-28 8.812857 9.121429 8.675714 9.005714 77352800
NFLX 2010-01-29 8.962857 9.224286 8.792857 8.892857 24604300
NFLX 2010-02-01 8.83 8.981429 8.532857 8.718571 18914000
NFLX 2010-02-02 8.707143 8.878571 8.695714 8.835714 10242400
NFLX 2010-02-03 8.835714 8.982857 8.761429 8.85 8761200
NFLX 2010-02-04 8.764286 8.892857 8.59 8.62 11026400
NFLX 2010-02-05 8.595714 8.715714 8.468571 8.691429 11099200
NFLX 2010-02-08 8.705714 8.815714 8.571429 8.7 9346400
NFLX 2010-02-09 8.722857 8.88 8.71 8.875714 8811600
NFLX 2010-02-10 8.872857 8.918571 8.72 8.784286 5807900
NFLX 2010-02-11 8.744286 9.07 8.728571 9.051429 7203700
NFLX 2010-02-12 9.0 9.025714 8.868571 9.025714 8408400
NFLX 2010-02-16 9.088571 9.287143 9.071429 9.265714 9922500
NFLX 2010-02-17 9.255714 9.255714 9.061429 9.215714 8134000
NFLX 2010-02-18 9.13 9.467143 9.127143 9.442857 8806000
NFLX 2010-02-19 9.407143 9.581429 9.361429 9.521429 8813000
NFLX 2010-02-22 9.577143 9.614286 9.115714 9.324286 35298200
NFLX 2010-02-23 9.265714 9.321429 9.167143 9.192857 13049400
NFLX 2010-02-24 9.244286 9.34 9.165714 9.241429 12005700
NFLX 2010-02-25 9.141429 9.374286 9.014286 9.372857 10717700
NFLX 2010-02-26 9.38 9.547143 9.328571 9.435714 8620500
NFLX 2010-03-01 9.431429 9.964286 9.431429 9.957143 12866700
NFLX 2010-03-02 9.998571 10.0 9.831429 9.854286 11956700
NFLX 2010-03-03 9.447143 9.77 9.374286 9.65 22049300
NFLX 2010-03-04 9.6 9.795714 9.591429 9.715714 7063000
NFLX 2010-03-05 9.75 9.814286 9.575714 9.664286 9117500
NFLX 2010-03-08 9.712857 9.822857 9.688571 9.811429 6064100
NFLX 2010-03-09 9.742857 10.192857 9.735714 9.991429 14179900
NFLX 2010-03-10 10.038571 10.221429 10.01 10.182857 7744800
NFLX 2010-03-11 10.157143 10.227143 10.061429 10.17 8457400
NFLX 2010-03-12 10.021429 10.071429 9.902857 9.997143 9369500
NFLX 2010-03-15 9.997143 9.997143 9.88 9.942857 7012600
NFLX 2010-03-16 9.935714 10.121429 9.935714 10.09 8498000
NFLX 2010-03-17 10.128571 10.248571 10.057143 10.131429 4390400
NFLX 2010-03-18 10.101429 10.161429 10.062857 10.077143 3593100
NFLX 2010-03-19 10.1 10.128571 10.01 10.064286 9905700
NFLX 2010-03-22 10.05 10.428571 10.007143 10.412857 7216300
NFLX 2010-03-23 10.428571 10.498571 10.29 10.422857 4979100
NFLX 2010-03-24 10.418571 10.452857 10.321429 10.338571 3399900
NFLX 2010-03-25 10.382857 10.714286 10.365714 10.505714 8349600
NFLX 2010-03-26 10.504286 10.701429 10.477143 10.614286 5427800
NFLX 2010-03-29 10.7 10.714286 10.521429 10.557143 5602100
NFLX 2010-03-30 10.7 10.807143 10.632857 10.722857 7662200
NFLX 2010-03-31 10.614286 10.722857 10.531429 10.534286 5714800
NFLX 2010-04-01 10.517143 10.814286 10.517143 10.714286 13577200
NFLX 2010-04-05 10.797143 11.437143 10.795714 11.427143 16663500
NFLX 2010-04-06 11.488571 11.995714 11.405714 11.91 27422500
NFLX 2010-04-07 11.727143 11.767143 11.314286 11.39 25214700
NFLX 2010-04-08 11.324286 11.714286 11.324286 11.69 13912500
NFLX 2010-04-09 11.584286 11.785714 11.49 11.774286 11563300
NFLX 2010-04-12 11.757143 11.892857 11.65 11.882857 9430400
NFLX 2010-04-13 11.897143 12.378571 11.857143 12.34 17424400
NFLX 2010-04-14 12.422857 12.728571 12.26 12.51 18056500
NFLX 2010-04-15 12.464286 12.552857 12.214286 12.404286 11999400
NFLX 2010-04-16 12.351429 12.414286 12.025714 12.187143 10971800
NFLX 2010-04-19 12.178571 12.371429 11.824286 12.114286 13470800
NFLX 2010-04-20 12.154286 12.488571 12.122857 12.438571 12414500
NFLX 2010-04-21 12.635714 12.714286 12.198571 12.425714 24311700
NFLX 2010-04-22 13.0 14.641429 12.95 14.321429 90442100
NFLX 2010-04-23 14.287143 14.365714 13.765714 14.247143 29817900
NFLX 2010-04-26 14.348571 15.671429 14.348571 15.452857 47215000
NFLX 2010-04-27 15.01 15.151429 14.518571 14.581429 34263600
NFLX 2010-04-28 14.504286 14.68 13.971429 14.198571 22770300
NFLX 2010-04-29 14.401429 14.85 14.194286 14.738571 18078200
NFLX 2010-04-30 14.835714 14.838571 14.082857 14.128571 13059200
NFLX 2010-05-03 14.28 14.83 14.142857 14.57 13974100
NFLX 2010-05-04 14.288571 14.412857 13.978571 14.194286 15383900
NFLX 2010-05-05 13.93 14.527143 13.744286 14.032857 14749700
NFLX 2010-05-06 13.871429 14.427143 12.857143 13.852857 24448900
NFLX 2010-05-07 13.857143 14.285714 12.918571 13.012857 25908400
NFLX 2010-05-10 13.747143 13.994286 13.572857 13.928571 18567500
NFLX 2010-05-11 13.664286 14.592857 13.654286 14.26 23100700
NFLX 2010-05-12 14.527143 15.415714 14.49 15.404286 27244700
NFLX 2010-05-13 15.492857 17.071428 15.315714 15.715714 71549800
NFLX 2010-05-14 15.071429 15.138571 14.29 14.365714 34964300
NFLX 2010-05-17 14.495714 15.291429 14.472857 15.192857 31577700
NFLX 2010-05-18 15.055714 15.39 14.371429 14.572857 27498100
NFLX 2010-05-19 14.434286 14.927143 13.908571 14.372857 22927100
NFLX 2010-05-20 13.821429 13.995714 13.284286 13.57 28922600
NFLX 2010-05-21 13.061429 14.284286 12.972857 14.21 30009000
NFLX 2010-05-24 14.482857 14.908571 14.287143 14.517143 18433100
NFLX 2010-05-25 13.928571 15.0 13.857143 15.0 23362500
NFLX 2010-05-26 15.35 15.547143 14.797143 14.971429 33401900
NFLX 2010-05-27 15.428571 15.57 15.071429 15.551429 19626600
NFLX 2010-05-28 15.552857 16.277143 15.457143 15.878571 28188300
NFLX 2010-06-01 15.608571 15.882857 15.297143 15.327143 15894900
NFLX 2010-06-02 15.557143 15.865714 14.97 15.825714 18494000
NFLX 2010-06-03 15.991429 16.38143 15.701429 15.978571 18261600
NFLX 2010-06-04 15.697143 16.385714 15.362857 15.682857 21744100
NFLX 2010-06-07 15.685714 16.177143 15.321429 15.594286 26215700
NFLX 2010-06-08 15.867143 16.071428 15.328571 15.761429 24122700
NFLX 2010-06-09 16.139999 16.838572 16.031429 16.49 39731300
NFLX 2010-06-10 16.860001 17.125713 16.624287 16.951429 24768100
NFLX 2010-06-11 16.782858 17.364286 16.657143 17.241428 28693700
NFLX 2010-06-14 17.628571 18.280001 17.542856 18.115713 34783000
NFLX 2010-06-15 17.857143 17.884287 17.46143 17.642857 31710700
NFLX 2010-06-16 17.542856 18.0 17.145714 17.809999 30639700
NFLX 2010-06-17 17.935715 18.257143 17.771429 17.98 18610900
NFLX 2010-06-18 17.99 18.157143 17.78857 18.059999 17446100
NFLX 2010-06-21 18.005714 18.1 16.771429 16.998571 26078500
NFLX 2010-06-22 17.074286 17.200001 16.297144 16.632856 27733300
NFLX 2010-06-23 16.821428 17.0 16.28857 16.824286 14732900
NFLX 2010-06-24 16.697144 16.837143 16.372856 16.464287 13636700
NFLX 2010-06-25 16.487143 16.945715 16.071428 16.854286 18129300
NFLX 2010-06-28 16.952856 17.125713 16.602858 16.80143 11553500
NFLX 2010-06-29 16.488571 16.547144 16.01 16.082857 20429500
NFLX 2010-06-30 15.712857 16.184286 15.427143 15.521429 26104400
NFLX 2010-07-01 15.542857 15.78 14.752857 15.665714 22759800
NFLX 2010-07-02 15.808571 15.92 15.185714 15.297143 11218200
NFLX 2010-07-06 15.628571 15.915714 15.184286 15.324286 15773800
NFLX 2010-07-07 15.545714 16.928572 15.325714 16.927143 28483700
NFLX 2010-07-08 17.145714 17.535713 16.455713 16.71143 26282900
NFLX 2010-07-09 16.597143 16.834286 16.325714 16.790001 12726000
NFLX 2010-07-12 16.85 17.214287 16.728571 17.054285 13410600
NFLX 2010-07-13 17.345715 17.387142 16.835714 17.274286 17581200
NFLX 2010-07-14 17.217142 17.714287 17.014286 17.571428 13643700
NFLX 2010-07-15 17.38143 17.464287 17.034286 17.30143 15295700
NFLX 2010-07-16 17.242857 17.282858 16.821428 16.912857 14473200
NFLX 2010-07-19 16.824286 17.161428 16.450001 16.985714 13239100
NFLX 2010-07-20 16.735714 17.271429 16.364286 17.19857 17623900
NFLX 2010-07-21 17.435715 17.657143 16.982857 17.092857 33055400
NFLX 2010-07-22 15.642857 16.067142 14.535714 14.794286 95617900
NFLX 2010-07-23 14.997143 15.535714 14.601429 15.385714 33507600
NFLX 2010-07-26 15.501429 15.57 14.508571 14.684286 32959500
NFLX 2010-07-27 15.0 15.065714 14.647143 14.87 22699600
NFLX 2010-07-28 14.827143 14.908571 14.242857 14.33 34626900
NFLX 2010-07-29 14.36 14.45 13.618571 14.002857 35392700
NFLX 2010-07-30 14.241429 14.74 14.077143 14.65 30704800
NFLX 2010-08-02 14.86 15.0 14.424286 14.554286 24295600
NFLX 2010-08-03 14.437143 14.961429 14.104286 14.915714 30139200
NFLX 2010-08-04 14.995714 15.5 14.957143 15.447143 24243100
NFLX 2010-08-05 15.318571 15.814286 15.071429 15.79 24296300
NFLX 2010-08-06 15.527143 16.964287 15.411429 16.902857 48693400
NFLX 2010-08-09 16.857143 16.992857 16.372856 16.700001 21420000
NFLX 2010-08-10 16.200001 18.068571 16.171429 17.85857 90987400
NFLX 2010-08-11 17.431429 18.345715 17.335714 18.067142 71350300
NFLX 2010-08-12 17.77857 19.114286 17.717142 19.007143 71959300
NFLX 2010-08-13 18.917143 19.195715 18.610001 18.894285 47224800
NFLX 2010-08-16 18.805714 19.700001 18.668571 19.602858 42668500
NFLX 2010-08-17 19.928572 20.128571 18.935715 18.995714 59518900
NFLX 2010-08-18 18.428572 18.592857 17.905714 17.957144 59725400
NFLX 2010-08-19 17.678572 18.53857 17.655714 18.32 46575900
NFLX 2010-08-20 18.24 18.68 18.215714 18.565714 24221400
NFLX 2010-08-23 18.642857 18.925714 18.071428 18.128571 26871600
NFLX 2010-08-24 17.940001 17.950001 17.29143 17.325714 36478400
NFLX 2010-08-25 17.144285 17.837143 17.092857 17.75 20053600
NFLX 2010-08-26 17.984285 18.244286 17.768572 17.977142 28499100
NFLX 2010-08-27 18.049999 18.225714 17.554285 18.014286 21134400
NFLX 2010-08-30 17.892857 17.957144 17.51 17.585714 18643100
NFLX 2010-08-31 17.408571 18.135714 17.401428 17.931429 24219300
NFLX 2010-09-01 18.695715 19.464287 18.444286 19.272858 58268000
NFLX 2010-09-02 19.185715 19.797144 18.944286 19.714287 36800400
NFLX 2010-09-03 20.0 20.357143 19.72143 19.782858 34800500
NFLX 2010-09-07 19.701429 20.421429 19.657143 20.255714 32400200
NFLX 2010-09-08 20.512857 21.105715 20.482857 20.857143 38980200
NFLX 2010-09-09 21.185715 21.39143 20.685715 20.811428 27959400
NFLX 2010-09-10 20.947144 20.981428 20.628571 20.879999 18475100
NFLX 2010-09-13 21.344286 21.421429 21.0 21.134287 23407300
NFLX 2010-09-14 21.102858 21.27 20.871429 20.950001 20414100
NFLX 2010-09-15 20.941429 20.941429 20.374287 20.445715 24116400
NFLX 2010-09-16 20.392857 20.5 20.018572 20.071428 28531300
NFLX 2010-09-17 20.34 20.35 20.002857 20.065714 23191000
NFLX 2010-09-20 20.285713 20.571428 20.002857 20.412857 37009000
NFLX 2010-09-21 20.5 21.228571 20.444286 21.02857 32460400
NFLX 2010-09-22 21.440001 22.424286 21.328571 22.418571 62444900
NFLX 2010-09-23 22.68 23.388571 22.63143 22.924286 81991000
NFLX 2010-09-24 23.445715 23.874287 23.0 23.172857 65331000
NFLX 2010-09-27 22.928572 23.737143 22.768572 23.57 41696900
NFLX 2010-09-28 23.549999 23.57 22.784286 23.122856 38302600
NFLX 2010-09-29 22.912857 24.392857 22.888571 24.375713 54484500
NFLX 2010-09-30 24.549999 24.914286 23.125713 23.165714 72002700
NFLX 2010-10-01 22.942858 22.957144 21.972857 22.094286 58912700
NFLX 2010-10-04 21.860001 22.684286 21.652857 22.341429 47406800
NFLX 2010-10-05 22.785713 22.85857 22.030001 22.308571 41052900
NFLX 2010-10-06 22.07 22.678572 21.20857 21.467142 47487300
NFLX 2010-10-07 21.524286 22.012857 21.262857 21.632856 28767900
NFLX 2010-10-08 21.719999 21.857143 21.15 21.377144 24377500
NFLX 2010-10-11 21.534286 22.354286 21.46143 21.955713 28622300
NFLX 2010-10-12 21.959999 22.261429 21.644285 22.19857 25449200
NFLX 2010-10-13 22.585714 22.785713 22.001429 22.087143 22960700
NFLX 2010-10-14 21.987143 22.394285 21.648571 21.825714 21929600
NFLX 2010-10-15 21.932858 22.261429 21.722857 22.245714 24075100
NFLX 2010-10-18 22.344286 22.378571 21.717142 21.857143 19976600
NFLX 2010-10-19 21.472857 21.775715 21.049999 21.332857 25627700
NFLX 2010-10-20 21.428572 22.252857 21.142857 21.878571 63282100
NFLX 2010-10-21 24.219999 24.991428 23.797144 24.67 111769000
NFLX 2010-10-22 23.871429 24.497143 23.705713 24.014286 49298900
NFLX 2010-10-25 24.175714 24.264286 23.58 23.834286 25864300
NFLX 2010-10-26 23.871429 25.651428 23.864286 25.374287 73645600
NFLX 2010-10-27 25.614286 26.39143 25.08 25.5 64831200
NFLX 2010-10-28 25.571428 25.602858 24.72143 25.1 26392100
NFLX 2010-10-29 24.991428 25.114286 24.188572 24.795713 41610800
NFLX 2010-11-01 24.85 24.857143 23.671429 23.91 34553400
NFLX 2010-11-02 23.812857 24.768572 23.794287 24.515715 38203200
NFLX 2010-11-03 24.662857 24.862858 24.147142 24.494286 27377000
NFLX 2010-11-04 24.764286 24.775715 23.799999 23.974285 41218800
NFLX 2010-11-05 24.405714 24.415714 23.837143 24.014286 21994000
NFLX 2010-11-08 23.832857 24.362858 23.60857 24.161428 28799400
NFLX 2010-11-09 24.25 24.985714 24.202856 24.351429 40275900
NFLX 2010-11-10 24.285713 25.322857 24.092857 25.267143 38518900
NFLX 2010-11-11 24.988571 25.527143 24.792856 25.02 29417500
NFLX 2010-11-12 24.941429 25.27 24.299999 24.714287 29166900
NFLX 2010-11-15 24.561428 24.79143 23.954287 24.042856 31976700
NFLX 2010-11-16 23.822857 24.175714 23.367144 23.628571 27365800
NFLX 2010-11-17 23.530001 24.072857 23.431429 23.811428 18810400
NFLX 2010-11-18 24.227142 24.4 24.002857 24.047144 17776500
NFLX 2010-11-19 24.05143 24.75 23.972857 24.719999 22594600
NFLX 2010-11-22 25.867144 26.957144 25.857143 26.902857 71804600
NFLX 2010-11-23 26.604286 27.442858 26.577143 26.815714 47708500
NFLX 2010-11-24 27.272858 27.404285 26.688572 26.967142 28202300
NFLX 2010-11-26 26.907143 27.497143 26.828571 27.414286 21292600
NFLX 2010-11-29 27.715714 28.571428 27.5 28.417143 49387800
NFLX 2010-11-30 28.285713 29.542856 27.935715 29.414286 83170500
NFLX 2010-12-01 29.688572 29.89143 28.267143 28.591429 74986800
NFLX 2010-12-02 27.747143 28.064285 27.334286 27.63143 59782800
NFLX 2010-12-03 27.815714 27.885714 26.371429 26.492857 62869800
NFLX 2010-12-06 26.701429 27.667143 26.612858 27.638571 47777100
NFLX 2010-12-07 28.178572 28.485714 27.072857 27.115713 49305200
NFLX 2010-12-08 26.444286 26.927143 25.912857 26.889999 73343900
NFLX 2010-12-09 27.142857 27.44857 26.512857 27.292856 47335400
NFLX 2010-12-10 28.197144 28.281429 27.5 27.804285 47511800
NFLX 2010-12-13 27.507143 27.515715 26.071428 26.257143 50047200
NFLX 2010-12-14 25.877144 26.1 25.30143 25.492857 63529900
NFLX 2010-12-15 25.465714 25.917143 25.08 25.5 44511600
NFLX 2010-12-16 25.507143 26.104286 25.47143 25.950001 34080900
NFLX 2010-12-17 26.151428 26.357143 25.655714 25.717142 103407500
NFLX 2010-12-20 25.828571 25.864286 25.219999 25.435715 32995900
NFLX 2010-12-21 25.809999 26.644285 25.644285 26.605715 40583900
NFLX 2010-12-22 26.731428 27.10857 26.371429 26.478571 29177400
NFLX 2010-12-23 26.482857 26.484285 25.935715 26.36857 21014700
NFLX 2010-12-27 25.735714 25.834286 25.394285 25.715714 26189100
NFLX 2010-12-28 25.59 26.338572 25.502857 26.238571 27215300
NFLX 2010-12-29 26.292856 26.357143 25.74 25.752857 19399100
NFLX 2010-12-30 25.714287 25.764286 25.531429 25.685715 14743400
NFLX 2010-12-31 25.578571 25.677143 25.075714 25.1 21562800
NFLX 2011-01-03 25.0 25.838572 24.785713 25.487143 39956000
NFLX 2011-01-04 25.907143 26.414286 25.469999 25.91 44065700
NFLX 2011-01-05 25.878571 26.112858 25.530001 25.675714 31799600
NFLX 2011-01-06 25.168571 25.67 25.092857 25.427143 31991400
NFLX 2011-01-07 25.524286 25.792856 25.197144 25.614286 22155000
NFLX 2011-01-10 25.671429 26.85 25.597143 26.84 43674400
NFLX 2011-01-11 27.059999 27.328571 26.53857 26.664286 32522700
NFLX 2011-01-12 26.85857 27.0 26.392857 26.985714 21098700
NFLX 2011-01-13 26.92 27.478571 26.714287 27.355715 29903300
NFLX 2011-01-14 27.258572 27.607143 26.969999 27.354286 19575500
NFLX 2011-01-18 27.352858 27.834286 27.081429 27.668571 18580800
NFLX 2011-01-19 27.544287 27.692858 27.002857 27.267143 21740600
NFLX 2011-01-20 26.688572 26.889999 25.9 26.428572 38231200
NFLX 2011-01-21 26.408571 26.511429 25.955713 26.012857 24908100
NFLX 2011-01-24 25.712856 26.345715 25.152857 26.280001 26971700
NFLX 2011-01-25 26.14143 26.692858 25.937143 26.677143 21464100
NFLX 2011-01-26 26.771429 26.798571 25.975714 26.147142 59841600
NFLX 2011-01-27 29.592857 30.255714 29.225714 30.124287 129042200
NFLX 2011-01-28 30.241428 31.142857 29.807142 31.139999 62805400
NFLX 2011-01-31 30.442858 30.93 30.037144 30.582857 41064100
NFLX 2011-02-01 30.661428 30.968571 30.292856 30.414286 28660800
NFLX 2011-02-02 29.818571 30.524286 29.75 30.18 33358500
NFLX 2011-02-03 30.15 30.474285 29.959999 30.212856 21245700
NFLX 2011-02-04 30.422857 31.571428 30.29143 31.438572 44262400
NFLX 2011-02-07 31.827143 31.83 31.122856 31.145714 25432400
NFLX 2011-02-08 31.178572 31.19857 30.877144 31.09 17367700
NFLX 2011-02-09 31.04143 31.997143 31.04143 31.755714 28954100
NFLX 2011-02-10 31.567142 32.142857 31.472857 31.885714 21756700
NFLX 2011-02-11 32.034286 33.085712 31.988571 33.009998 46299400
NFLX 2011-02-14 33.668571 35.364285 33.509998 35.364285 78523900
NFLX 2011-02-15 34.784286 34.950001 34.001431 34.398571 48073900
NFLX 2011-02-16 34.672855 34.984287 33.762856 33.959999 45555300
NFLX 2011-02-17 33.695713 34.542858 33.437141 33.66143 39449200
NFLX 2011-02-18 33.968571 34.052856 33.055714 33.644287 32113200
NFLX 2011-02-22 32.195713 32.772858 31.530001 31.657143 55374200
NFLX 2011-02-23 30.792856 31.128571 29.341429 30.171429 68933200
NFLX 2011-02-24 30.357143 30.912857 30.040001 30.74 31628800
NFLX 2011-02-25 30.661428 31.07 30.15 30.348572 29468600
NFLX 2011-02-28 30.549999 30.615713 29.0 29.524286 40524400
NFLX 2011-03-01 29.457144 29.637142 28.678572 29.232857 39839100
NFLX 2011-03-02 29.285713 29.642857 28.821428 29.175714 33028800
NFLX 2011-03-03 29.5 29.584286 28.621429 29.052856 35263200
NFLX 2011-03-04 29.107143 30.182858 29.107143 30.102858 44178400
NFLX 2011-03-07 30.675714 30.69857 29.178572 29.628571 37129400
NFLX 2011-03-08 28.6 28.892857 27.765715 27.921429 68000100
NFLX 2011-03-09 27.898571 28.491428 27.302856 27.57 50239000
NFLX 2011-03-10 27.297144 29.105715 26.984285 28.574286 69890100
NFLX 2011-03-11 28.888571 29.32 28.587143 29.219999 35978600
NFLX 2011-03-14 29.032858 29.571428 28.402857 28.742857 29913800
NFLX 2011-03-15 28.925714 31.314285 28.857143 31.015715 76736800
NFLX 2011-03-16 31.575714 31.91 30.321428 30.548571 59555300
NFLX 2011-03-17 30.991428 31.38143 30.407143 30.557142 28709800
NFLX 2011-03-18 30.508572 30.634287 29.617144 29.914286 38354400
NFLX 2011-03-21 30.264286 30.954287 29.65 30.405714 32550000
NFLX 2011-03-22 31.53857 31.814285 31.142857 31.627144 46892300
NFLX 2011-03-23 31.72143 32.857143 31.23 32.722858 57878800
NFLX 2011-03-24 33.139999 33.302856 32.331429 32.732857 43992900
NFLX 2011-03-25 32.422855 33.144287 32.368572 32.85857 30192400
NFLX 2011-03-28 33.357143 34.471428 33.334286 33.902859 51343600
NFLX 2011-03-29 33.995712 34.125713 33.57143 33.91143 26824700
NFLX 2011-03-30 34.098572 34.595715 33.867142 33.992859 27037500
NFLX 2011-03-31 33.897144 34.242859 33.577145 33.968571 24822700
NFLX 2011-04-01 34.42857 34.919998 34.342857 34.584286 37766400
NFLX 2011-04-04 34.975716 35.315716 34.681431 34.959999 24021900
NFLX 2011-04-05 34.942856 35.521427 34.610001 34.889999 26569200
NFLX 2011-04-06 35.42857 35.554287 34.045715 34.281429 40247200
NFLX 2011-04-07 33.625713 33.781429 33.004288 33.422855 41850200
NFLX 2011-04-08 33.705715 34.242859 33.241428 33.55143 38601500
NFLX 2011-04-11 33.254288 33.672855 32.354286 32.594288 31331300
NFLX 2011-04-12 32.124287 33.417145 32.058571 33.417145 40469800
NFLX 2011-04-13 33.782856 34.121429 33.181431 34.107143 30430400
NFLX 2011-04-14 33.997143 34.349998 33.392857 33.818569 35948500
NFLX 2011-04-15 33.804287 33.851429 33.318569 33.64143 21938700
NFLX 2011-04-18 33.144287 33.452858 32.574287 33.332855 21769300
NFLX 2011-04-19 33.395714 34.612858 33.122856 34.507141 36087800
NFLX 2011-04-20 34.77 35.072857 34.201427 34.918571 29532300
NFLX 2011-04-21 34.877144 36.045715 34.798573 36.031429 36942500
NFLX 2011-04-25 36.387142 36.425713 35.42857 35.952858 71051400
NFLX 2011-04-26 33.872856 34.604286 32.471428 32.701427 110663700
NFLX 2011-04-27 32.667145 33.80143 32.164288 33.708572 56493500
NFLX 2011-04-28 33.285713 34.205715 33.234287 33.48143 30851800
NFLX 2011-04-29 33.257141 33.638573 33.099998 33.238571 21412300
NFLX 2011-05-02 34.031429 34.267143 33.485714 33.884285 35550200
NFLX 2011-05-03 33.669998 33.705715 32.57143 33.034286 32200000
NFLX 2011-05-04 33.114285 33.142857 32.185715 32.741428 33527900
NFLX 2011-05-05 32.341431 33.397144 32.317142 32.901428 27300000
NFLX 2011-05-06 33.252857 33.305714 32.714287 32.781429 22122800
NFLX 2011-05-09 33.114285 33.828571 33.05143 33.772858 28853300
NFLX 2011-05-10 33.880001 34.214287 33.572857 33.947144 26876500
NFLX 2011-05-11 34.150002 34.642857 34.001431 34.381428 33600000
NFLX 2011-05-12 34.457142 35.25 34.19857 35.110001 36400000
NFLX 2011-05-13 34.875713 35.66 34.761429 35.217144 35317100
NFLX 2011-05-16 35.142857 35.152859 33.471428 33.869999 33921300
NFLX 2011-05-17 33.57143 34.011429 33.015713 33.848572 29656200
NFLX 2011-05-18 33.914288 34.814285 33.894287 34.648571 30947000
NFLX 2011-05-19 34.785713 35.055714 34.442856 34.675713 23732800
NFLX 2011-05-20 34.511429 35.27 34.451427 35.128571 30755900
NFLX 2011-05-23 34.717144 35.697144 34.285713 35.404285 35000000
NFLX 2011-05-24 35.69857 36.097141 35.23143 35.371429 31802400
NFLX 2011-05-25 35.419998 37.134285 35.310001 37.067142 55647900
NFLX 2011-05-26 37.042858 37.982857 36.937141 37.67857 41690600
NFLX 2011-05-27 37.785713 37.869999 37.360001 37.787144 19627300
NFLX 2011-05-31 38.17857 38.685715 37.771427 38.685715 33658800
NFLX 2011-06-01 38.495712 39.091431 37.92857 38.18 41684300
NFLX 2011-06-02 38.007141 38.997143 37.73143 38.814285 30041200
NFLX 2011-06-03 38.57143 39.462856 38.5 39.099998 34934900
NFLX 2011-06-06 39.052856 39.671429 37.23 37.512856 45899000
NFLX 2011-06-07 37.535713 38.205715 37.254288 37.669998 36411200
NFLX 2011-06-08 37.60857 37.919998 36.92857 37.465714 27864200
NFLX 2011-06-09 37.459999 37.782856 36.885715 37.509998 21591500
NFLX 2011-06-10 37.374287 37.799999 36.831429 36.945713 30501800
NFLX 2011-06-13 37.111427 37.57143 36.39143 36.745712 23246300
NFLX 2011-06-14 37.114285 37.371429 36.562859 37.304287 21319200
NFLX 2011-06-15 37.068569 37.53857 36.612858 36.73143 22248100
NFLX 2011-06-16 36.635715 36.812859 34.894287 35.614285 39373600
NFLX 2011-06-17 35.864285 35.977142 34.957142 35.095715 28554400
NFLX 2011-06-20 34.55143 35.401428 34.302856 35.09 19649000
NFLX 2011-06-21 35.098572 36.400002 34.694286 36.235714 21613900
NFLX 2011-06-22 35.971428 36.177143 35.382858 35.522858 21876400
NFLX 2011-06-23 35.02 37.264286 34.957142 36.531429 36745800
NFLX 2011-06-24 36.714287 37.214287 36.298573 36.708572 34063400
NFLX 2011-06-27 36.414288 37.494286 35.94857 37.16 23160200
NFLX 2011-06-28 37.417145 38.084286 37.224285 37.869999 16490600
NFLX 2011-06-29 38.14143 38.39143 37.57143 37.848572 18239900
NFLX 2011-06-30 37.814285 37.857143 37.257141 37.527142 17966900
NFLX 2011-07-01 37.437141 38.322857 37.437141 38.284286 27940500
NFLX 2011-07-05 39.42857 41.604286 39.387142 41.375713 62904100
NFLX 2011-07-06 40.950001 41.682858 40.642857 41.565716 32587800
NFLX 2011-07-07 41.918571 42.478573 41.66143 41.774284 26770100
NFLX 2011-07-08 41.18 42.257141 41.017143 42.162857 20738200
NFLX 2011-07-11 42.118572 43.07143 40.985714 41.534286 36917300
NFLX 2011-07-12 41.704285 42.327145 40.971428 41.610001 36339800
NFLX 2011-07-13 42.957142 43.541428 42.371429 42.675713 49245000
NFLX 2011-07-14 42.785713 42.857143 40.751431 40.945713 40881400
NFLX 2011-07-15 41.137142 41.392857 40.23143 40.990002 28459200
NFLX 2011-07-18 40.351429 40.352856 39.177143 39.857143 28844200
NFLX 2011-07-19 40.57143 41.330002 40.562859 41.041428 19149200
NFLX 2011-07-20 40.42857 40.700001 39.717144 40.200001 19914300
NFLX 2011-07-21 40.214287 40.682858 39.30143 39.401428 22668800
NFLX 2011-07-22 38.998569 39.814285 38.650002 39.511429 23739800
NFLX 2011-07-25 40.081429 40.785713 39.628571 40.218571 52708600
NFLX 2011-07-26 36.514286 38.327145 35.922855 38.130001 97017900
NFLX 2011-07-27 38.509998 39.142857 38.171429 38.488571 38229100
NFLX 2011-07-28 37.761429 38.672855 37.587143 38.08857 28319200
NFLX 2011-07-29 37.298573 38.102856 37.214287 37.998569 23352000
NFLX 2011-08-01 38.362858 38.5 36.965714 37.625713 25886700
NFLX 2011-08-02 37.39143 38.228573 36.705715 36.742859 23356200
NFLX 2011-08-03 36.785713 37.357143 35.875713 37.142857 24917200
NFLX 2011-08-04 36.721428 37.181431 34.965714 35.110001 33214300
NFLX 2011-08-05 35.505714 35.83857 33.775715 34.444286 37859500
NFLX 2011-08-08 32.849998 33.665714 31.642857 32.377144 37291800
NFLX 2011-08-09 32.451427 34.299999 32.01857 33.971428 36947400
NFLX 2011-08-10 33.357143 34.284286 33.02 33.202858 22071700
NFLX 2011-08-11 33.587143 35.099998 33.372856 34.732857 21564900
NFLX 2011-08-12 35.291428 35.407143 34.581429 34.857143 18046000
NFLX 2011-08-15 35.095715 35.254288 33.744286 35.182858 23191000
NFLX 2011-08-16 34.904285 35.048573 33.700001 34.148571 18447100
NFLX 2011-08-17 34.372856 34.439999 32.648571 33.177143 25797100
NFLX 2011-08-18 31.914286 32.285713 30.71143 31.068571 34983900
NFLX 2011-08-19 30.624287 31.571428 29.285713 29.315714 32870600
NFLX 2011-08-22 30.338572 30.338572 29.049999 29.315714 33551000
NFLX 2011-08-23 29.571428 31.392857 29.155714 31.362858 29471400
NFLX 2011-08-24 31.29143 31.428572 29.928572 30.861429 30849700
NFLX 2011-08-25 31.112858 31.95857 30.63143 30.832857 26050500
NFLX 2011-08-26 30.625713 31.785713 30.357143 31.69857 25616500
NFLX 2011-08-29 32.424286 32.425713 31.75 32.148571 19516000
NFLX 2011-08-30 32.07143 34.115715 31.928572 33.754288 31488800
NFLX 2011-08-31 34.132858 34.554287 32.984287 33.572857 27595400
NFLX 2011-09-01 33.504288 34.07143 33.218571 33.324287 21085400
NFLX 2011-09-02 29.815714 30.69857 29.66 30.444286 55624100
NFLX 2011-09-06 29.871429 31.27857 29.818571 31.252857 28156800
NFLX 2011-09-07 31.64143 31.71143 30.367144 30.857143 29697500
NFLX 2011-09-08 30.58 31.25 29.972857 30.171429 27562500
NFLX 2011-09-09 30.031429 30.299999 29.027143 29.138571 31879400
NFLX 2011-09-12 28.758572 30.09 28.374287 30.007143 31899000
NFLX 2011-09-13 29.994286 29.997143 29.15 29.821428 21983500
NFLX 2011-09-14 29.867144 30.178572 29.345715 29.815714 18268600
NFLX 2011-09-15 25.247143 26.485714 24.018572 24.178572 148744400
NFLX 2011-09-16 23.97143 24.0 22.02 22.17 124931800
NFLX 2011-09-19 22.384287 23.284286 20.370001 20.535713 139805400
NFLX 2011-09-20 20.200001 20.425714 18.481428 18.575714 224343000
NFLX 2011-09-21 18.625713 19.182858 17.860001 18.357143 158463900
NFLX 2011-09-22 18.875713 18.985714 17.892857 18.361429 115101000
NFLX 2011-09-23 18.292856 19.17 18.217142 18.48 74465300
NFLX 2011-09-26 19.459999 19.697144 18.08 18.888571 80972500
NFLX 2011-09-27 19.197144 19.284286 18.059999 18.212856 77775600
NFLX 2011-09-28 18.362858 18.9 18.081429 18.162857 56025200
NFLX 2011-09-29 18.295713 18.347143 15.391429 16.17 135921800
NFLX 2011-09-30 15.602857 16.535713 15.375714 16.181429 76881700
NFLX 2011-10-03 16.44857 17.134287 16.088572 16.178572 59146500
NFLX 2011-10-04 16.382856 16.714287 15.714286 16.414286 50512000
NFLX 2011-10-05 16.512857 17.122856 16.0 17.10857 52418800
NFLX 2011-10-06 17.1 17.75 16.925714 17.605715 40497100
NFLX 2011-10-07 17.571428 17.74 16.714287 16.744286 40393500
NFLX 2011-10-10 18.222857 18.357143 15.33 15.945714 151744600
NFLX 2011-10-11 15.617143 15.848571 14.732857 15.522857 141077300
NFLX 2011-10-12 15.628571 16.605715 15.295714 16.231428 72188200
NFLX 2011-10-13 16.085714 16.995714 15.892857 16.715714 69115200
NFLX 2011-10-14 17.352858 17.428572 16.342857 16.577143 49319200
NFLX 2011-10-17 16.558571 17.035713 16.46143 16.761429 39347000
NFLX 2011-10-18 16.75 16.784286 15.797143 15.962857 42016100
NFLX 2011-10-19 15.808571 16.298571 15.084286 15.631429 60456900
NFLX 2011-10-20 15.721429 15.998571 15.582857 15.925714 25578000
NFLX 2011-10-21 16.241428 16.732857 15.848571 16.719999 43923600
NFLX 2011-10-24 17.014286 17.182858 16.442858 16.977142 120460200
NFLX 2011-10-25 10.7 11.341429 10.607143 11.052857 315541800
NFLX 2011-10-26 11.247143 11.631429 10.771429 11.342857 148733900
NFLX 2011-10-27 11.74 11.817143 11.321429 11.551429 71190000
NFLX 2011-10-28 11.468571 12.094286 11.371429 12.02 57769600
NFLX 2011-10-31 11.948571 12.012857 11.635714 11.725714 39653600
NFLX 2011-11-01 11.444286 11.571429 11.248571 11.441429 33016200
NFLX 2011-11-02 11.53 12.057143 11.444286 11.912857 41384000
NFLX 2011-11-03 12.018571 13.228571 11.685714 13.184286 94685500
NFLX 2011-11-04 13.067143 13.27 12.535714 12.86 84483700
NFLX 2011-11-07 13.0 13.405714 12.854286 12.975714 47485200
NFLX 2011-11-08 13.032857 13.228571 12.807143 12.924286 31906000
NFLX 2011-11-09 12.714286 12.92 12.571429 12.578571 28756000
NFLX 2011-11-10 12.755714 12.9 12.12 12.16 39614400
NFLX 2011-11-11 12.271429 12.564286 11.957143 12.535714 38140200
NFLX 2011-11-14 12.57 12.585714 12.207143 12.245714 21811300
NFLX 2011-11-15 12.164286 12.435714 12.071429 12.325714 21372400
NFLX 2011-11-16 12.351429 12.351429 11.555714 11.597143 34560400
NFLX 2011-11-17 11.538571 11.571429 10.827143 10.922857 52823400
NFLX 2011-11-18 10.957143 11.285714 10.862857 11.151429 34729100
NFLX 2011-11-21 11.0 11.425714 10.465714 10.638571 44408000
NFLX 2011-11-22 9.887143 10.6 9.857143 10.064286 106696800
NFLX 2011-11-23 9.95 10.111429 9.774286 9.785714 44626400
NFLX 2011-11-25 9.738571 9.945714 8.985714 9.122857 38045000
NFLX 2011-11-28 9.6 10.108571 9.544286 9.992857 56503300
NFLX 2011-11-29 9.904286 9.912857 9.378571 9.652857 50081500
NFLX 2011-11-30 9.861429 9.902857 8.91 9.218571 108332700
NFLX 2011-12-01 9.202857 9.777143 9.142857 9.595714 52402700
NFLX 2011-12-02 9.46 9.698571 9.301429 9.481429 39710300
NFLX 2011-12-05 9.564286 10.272857 9.328571 10.017143 67872000
NFLX 2011-12-06 10.011429 10.11 9.544286 9.734286 59470600
NFLX 2011-12-07 9.757143 10.395714 9.642857 10.28 59046400
NFLX 2011-12-08 10.218571 10.421429 9.87 9.917143 46216100
NFLX 2011-12-09 9.934286 10.24 9.932857 10.127143 32909100
NFLX 2011-12-12 9.962857 10.975714 9.931429 10.751429 93400300
NFLX 2011-12-13 10.778571 11.084286 10.228571 10.301429 72621500
NFLX 2011-12-14 9.94 10.235714 9.845714 10.148571 37184000
NFLX 2011-12-15 10.228571 10.28 9.914286 9.96 26247200
NFLX 2011-12-16 10.027143 10.121429 9.88 9.974286 32560500
NFLX 2011-12-19 9.97 9.97 9.561429 9.592857 24200400
NFLX 2011-12-20 9.807143 10.227143 9.745714 10.2 30880500
NFLX 2011-12-21 10.184286 10.344286 10.027143 10.138571 25386900
NFLX 2011-12-22 10.16 10.628571 10.16 10.548571 25860800
NFLX 2011-12-23 10.59 10.654286 10.328571 10.374286 22556100
NFLX 2011-12-27 10.328571 10.355714 10.028571 10.085714 21940800
NFLX 2011-12-28 10.074286 10.142857 9.795714 9.885714 23597000
NFLX 2011-12-29 9.854286 9.984286 9.658571 9.9 26163200
NFLX 2011-12-30 9.872857 10.084286 9.832857 9.898571 21809200
NFLX 2012-01-03 10.04 10.388571 10.018571 10.32 29213800
NFLX 2012-01-04 10.335714 11.567143 10.258571 11.492857 100489900
NFLX 2012-01-05 11.345714 11.694286 11.04 11.328571 86552900
NFLX 2012-01-06 11.302857 12.471429 11.242857 12.327143 125610800
NFLX 2012-01-09 12.801429 14.235714 12.448571 14.025714 214073300
NFLX 2012-01-10 14.257143 14.262857 13.214286 13.69 146335000
NFLX 2012-01-11 13.57 13.657143 13.064286 13.164286 87148600
NFLX 2012-01-12 13.211429 13.338571 12.742857 13.164286 61243000
NFLX 2012-01-13 13.067143 13.792857 12.885714 13.482857 88839100
NFLX 2012-01-17 13.714286 13.978571 13.475714 13.531429 58832200
NFLX 2012-01-18 13.311429 14.131429 13.178571 14.077143 66091200
NFLX 2012-01-19 14.237143 14.942857 14.237143 14.78 78789900
NFLX 2012-01-20 14.657143 14.967143 14.241429 14.32 53860800
NFLX 2012-01-23 14.101429 14.231429 13.371429 13.422857 61086900
NFLX 2012-01-24 13.157143 13.527143 13.068571 13.238571 41929300
NFLX 2012-01-25 13.242857 13.642857 13.092857 13.577143 77953400
NFLX 2012-01-26 16.271429 17.052856 16.008572 16.572857 158944100
NFLX 2012-01-27 16.542856 17.712856 16.325714 17.684286 102228700
NFLX 2012-01-30 17.822857 18.497143 17.602858 17.918571 105826000
NFLX 2012-01-31 17.855715 17.927143 16.821428 17.171429 84273700
NFLX 2012-02-01 17.344286 17.678572 16.892857 17.567142 52306800
NFLX 2012-02-02 17.642857 17.964287 17.464287 17.714287 41126400
NFLX 2012-02-03 17.857143 18.212856 17.620001 18.061428 46788000
NFLX 2012-02-06 17.602858 18.657143 17.407143 18.464287 81617200
NFLX 2012-02-07 18.389999 19.061428 18.115713 18.268572 81435200
NFLX 2012-02-08 17.981428 18.19857 17.632856 17.714287 51012500
NFLX 2012-02-09 17.772858 18.139999 17.450001 17.834286 40514600
NFLX 2012-02-10 17.72143 18.035713 17.552856 17.704287 33901000
NFLX 2012-02-13 17.852858 17.854286 16.875713 16.9 52550400
NFLX 2012-02-14 16.998571 17.75 16.935715 17.581429 52407600
NFLX 2012-02-15 17.661428 17.902857 17.298571 17.437143 37126600
NFLX 2012-02-16 17.45857 17.732857 17.142857 17.415714 40575500
NFLX 2012-02-17 17.447144 17.552856 17.15 17.407143 25934300
NFLX 2012-02-21 17.692858 18.021429 16.668571 16.771429 80490900
NFLX 2012-02-22 16.415714 16.428572 15.505714 16.057142 93191700
NFLX 2012-02-23 15.935714 16.307142 15.88 16.14143 39762100
NFLX 2012-02-24 16.125713 16.27857 15.9 15.952857 27089300
NFLX 2012-02-27 15.435714 15.77 15.234286 15.63 45077900
NFLX 2012-02-28 15.487143 16.41 15.442857 16.188572 42196700
NFLX 2012-02-29 16.154285 16.27 15.68 15.818571 37569000
NFLX 2012-03-01 15.585714 16.238571 15.502857 16.107143 36876000
NFLX 2012-03-02 16.07 16.834286 15.942857 16.442858 40653200
NFLX 2012-03-05 16.385714 16.645714 15.815714 15.83 27605200
NFLX 2012-03-06 15.641429 15.654286 15.142857 15.304286 32221700
NFLX 2012-03-07 15.92 15.92 14.647143 15.027143 76797000
NFLX 2012-03-08 15.135714 15.491429 14.857143 15.438571 45752700
NFLX 2012-03-09 15.285714 15.751429 15.092857 15.59 37167200
NFLX 2012-03-12 15.392857 15.821429 15.078571 15.171429 34559700
NFLX 2012-03-13 15.411429 15.614286 15.021429 15.192857 30739800
NFLX 2012-03-14 15.117143 15.135714 14.7 15.035714 36208200
NFLX 2012-03-15 15.05 15.807143 15.0 15.738571 40880000
NFLX 2012-03-16 15.751429 15.958571 15.365714 15.708571 37198700
NFLX 2012-03-19 15.644286 16.428572 15.544286 16.332857 37095100
NFLX 2012-03-20 16.272858 16.678572 16.158571 16.431429 31507700
NFLX 2012-03-21 16.571428 17.27 16.517143 17.157143 47321400
NFLX 2012-03-22 17.147142 17.639999 16.838572 16.96143 42754600
NFLX 2012-03-23 17.062857 17.311428 16.758572 17.17 37734200
NFLX 2012-03-26 17.370001 17.455713 17.021429 17.427143 32428200
NFLX 2012-03-27 17.44857 17.638571 17.219999 17.238571 24382400
NFLX 2012-03-28 17.178572 17.285713 16.905714 16.972857 22874600
NFLX 2012-03-29 16.847143 16.941429 16.142857 16.435715 32632600
NFLX 2012-03-30 16.501429 16.755714 16.311428 16.434286 29270500
NFLX 2012-04-02 16.4 16.4 16.014286 16.281429 26645500
NFLX 2012-04-03 15.831429 16.321428 15.678571 16.137142 46004700
NFLX 2012-04-04 15.947143 16.078571 15.7 15.751429 20766200
NFLX 2012-04-05 15.705714 15.944286 15.617143 15.785714 22763300
NFLX 2012-04-09 15.537143 15.668571 15.232857 15.24 22637300
NFLX 2012-04-10 15.331429 15.4 14.542857 14.56 35105000
NFLX 2012-04-11 14.748571 14.817143 14.074286 14.258571 52320800
NFLX 2012-04-12 14.465714 14.99 14.187143 14.894286 33845000
NFLX 2012-04-13 14.987143 15.214286 14.615714 14.881429 27695500
NFLX 2012-04-16 14.944286 15.0 14.342857 14.45 26727400
NFLX 2012-04-17 14.528571 15.38 14.527143 15.288571 31110800
NFLX 2012-04-18 15.212857 15.531429 15.178571 15.28 23503900
NFLX 2012-04-19 15.01 15.672857 14.897143 15.298571 25097100
NFLX 2012-04-20 15.36 15.452857 15.095714 15.158571 18275600
NFLX 2012-04-23 14.984286 15.0 14.541429 14.548571 84274400
NFLX 2012-04-24 12.36 12.857143 12.328571 12.525714 117393500
NFLX 2012-04-25 12.655714 12.655714 11.651429 12.335714 83428800
NFLX 2012-04-26 12.228571 12.548571 11.972857 12.152857 55948900
NFLX 2012-04-27 12.244286 12.27 11.857143 11.962857 36031100
NFLX 2012-04-30 11.802857 11.838571 11.394286 11.448571 52679200
NFLX 2012-05-01 11.47 11.812857 11.285714 11.622857 32983300
NFLX 2012-05-02 11.534286 11.854286 11.451429 11.747143 27384000
NFLX 2012-05-03 11.687143 11.74 10.788571 10.852857 53015900
NFLX 2012-05-04 10.827143 10.914286 10.301429 10.448571 63666400
NFLX 2012-05-07 10.357143 10.802857 10.332857 10.492857 28700000
NFLX 2012-05-08 10.438571 10.472857 10.082857 10.398571 27203400
NFLX 2012-05-09 10.304286 10.704286 10.191429 10.621429 26118400
NFLX 2012-05-10 10.692857 10.711429 10.3 10.345714 26424300
NFLX 2012-05-11 10.412857 11.198571 10.355714 11.054286 62239800
NFLX 2012-05-14 11.018571 11.235714 10.801429 10.994286 37849700
NFLX 2012-05-15 11.111429 11.328571 11.014286 11.068571 31319400
NFLX 2012-05-16 11.081429 11.205714 10.521429 10.6 36699600
NFLX 2012-05-17 10.607143 10.63 10.271429 10.281429 23778300
NFLX 2012-05-18 10.328571 10.392857 9.337143 9.994286 29415400
NFLX 2012-05-21 9.978571 10.312857 9.65 10.248571 25143300
NFLX 2012-05-22 10.257143 10.342857 9.607143 9.672857 40014800
NFLX 2012-05-23 9.638571 10.307143 9.595714 10.272857 44100000
NFLX 2012-05-24 10.217143 10.241429 9.928571 10.038571 20742400
NFLX 2012-05-25 10.085714 10.501429 9.984286 10.031429 33371100
NFLX 2012-05-29 10.151429 10.164286 9.742857 9.92 31997000
NFLX 2012-05-30 9.782857 9.857143 9.571429 9.62 32890900
NFLX 2012-05-31 9.528571 9.681429 8.91 9.062857 53803400
NFLX 2012-06-01 8.707143 9.104286 8.671429 8.992857 35578200
NFLX 2012-06-04 9.035714 9.32 8.91 9.285714 35291200
NFLX 2012-06-05 9.287143 9.475714 9.178571 9.261429 24048500
NFLX 2012-06-06 9.38 9.767143 9.307143 9.411429 30676800
NFLX 2012-06-07 9.514286 9.557143 9.201429 9.234286 21045500
NFLX 2012-06-08 9.195714 9.445714 9.104286 9.377143 22017100
NFLX 2012-06-11 9.484286 9.512857 8.997143 9.0 22941100
NFLX 2012-06-12 9.037143 9.194286 8.907143 9.002857 20797700
NFLX 2012-06-13 8.942857 9.205714 8.875714 8.975714 17924900
NFLX 2012-06-14 8.97 9.021429 8.717143 8.951429 26137300
NFLX 2012-06-15 9.038571 9.418571 8.961429 9.398571 33022500
NFLX 2012-06-18 9.294286 9.564286 9.255714 9.532857 22997800
NFLX 2012-06-19 9.557143 10.068571 9.507143 9.975714 27706700
NFLX 2012-06-20 9.925714 9.935714 9.658571 9.737143 26638500
NFLX 2012-06-21 9.751429 9.777143 9.392857 9.405714 17690400
NFLX 2012-06-22 9.462857 9.752857 9.385714 9.694286 18074700
NFLX 2012-06-25 9.687143 9.932857 9.485714 9.575714 30746100
NFLX 2012-06-26 9.601429 9.672857 9.477143 9.542857 15611400
NFLX 2012-06-27 9.575714 9.607143 9.371429 9.498571 15383200
NFLX 2012-06-28 9.442857 9.722857 9.397143 9.622857 15090600
NFLX 2012-06-29 9.757143 9.822857 9.547143 9.784286 19991300
NFLX 2012-07-02 9.824286 9.842857 9.607143 9.692857 12992700
NFLX 2012-07-03 9.784286 10.397143 9.672857 10.291429 25261600
NFLX 2012-07-05 10.618571 11.842857 10.608571 11.674286 104498100
NFLX 2012-07-06 11.962857 12.2 11.46 11.698571 85261400
NFLX 2012-07-09 11.854286 12.027143 11.45 11.855714 43262800
NFLX 2012-07-10 11.96 11.971429 11.361429 11.461429 35242200
NFLX 2012-07-11 11.442857 12.124286 11.411429 11.662857 43044400
NFLX 2012-07-12 11.645714 12.214286 11.5 12.138571 41447700
NFLX 2012-07-13 12.254286 12.378571 11.988571 12.128571 39032000
NFLX 2012-07-16 12.158571 12.221429 11.804286 11.854286 20946800
NFLX 2012-07-17 11.892857 11.927143 11.524286 11.682857 27820800
NFLX 2012-07-18 11.607143 11.844286 11.534286 11.61 21576100
NFLX 2012-07-19 11.708571 12.118571 11.645714 11.874286 29133300
NFLX 2012-07-20 11.808571 11.931429 11.642857 11.688571 24369800
NFLX 2012-07-23 11.532857 11.602857 11.214286 11.42 30965200
NFLX 2012-07-24 11.581429 11.781429 11.115714 11.484286 64700300
NFLX 2012-07-25 9.172857 9.542857 8.457143 8.611429 173470500
NFLX 2012-07-26 8.472857 8.494286 8.02 8.144286 79756600
NFLX 2012-07-27 8.194286 8.467143 8.142857 8.417143 38009300
NFLX 2012-07-30 8.418571 8.565714 8.047143 8.25 29932700
NFLX 2012-07-31 8.207143 8.331429 8.087143 8.121429 17320800
NFLX 2012-08-01 8.204286 8.254286 7.728571 7.785714 33832400
NFLX 2012-08-02 7.754286 7.955714 7.612857 7.695714 23945600
NFLX 2012-08-03 7.837143 7.925714 7.544286 7.701429 37295300
NFLX 2012-08-06 7.791429 8.167143 7.73 8.112857 28527800
NFLX 2012-08-07 8.135714 8.495714 8.078571 8.271429 30769900
NFLX 2012-08-08 8.224286 8.412857 8.167143 8.257143 18194400
NFLX 2012-08-09 8.227143 8.35 8.178571 8.272857 16492700
NFLX 2012-08-10 8.237143 8.651429 8.128571 8.557143 35032200
NFLX 2012-08-13 8.745714 8.75 8.357143 8.558571 33324900
NFLX 2012-08-14 8.66 9.014286 8.567143 8.822857 48119400
NFLX 2012-08-15 8.861429 9.097143 8.831429 9.037143 30844100
NFLX 2012-08-16 9.065714 9.227143 8.971429 9.187143 17630900
NFLX 2012-08-17 9.268571 9.36 9.072857 9.098571 22405600
NFLX 2012-08-20 9.091429 9.335714 8.88 9.177143 26658800
NFLX 2012-08-21 9.305714 9.521429 9.235714 9.371429 23355500
NFLX 2012-08-22 9.302857 9.485714 9.257143 9.342857 18030600
NFLX 2012-08-23 9.431429 9.491429 9.082857 9.15 32580800
NFLX 2012-08-24 9.012857 9.114286 8.835714 9.022857 26161800
NFLX 2012-08-27 9.045714 9.138571 8.894286 8.912857 18046700
NFLX 2012-08-28 8.891429 9.084286 8.881429 8.992857 15859200
NFLX 2012-08-29 9.007143 9.121429 8.935714 9.062857 15660400
NFLX 2012-08-30 9.022857 9.054286 8.595714 8.64 18679500
NFLX 2012-08-31 8.758571 8.79 8.441429 8.531429 29560300
NFLX 2012-09-04 8.285714 8.285714 7.59 7.99 87416700
NFLX 2012-09-05 7.942857 7.954286 7.761429 7.851429 38565100
NFLX 2012-09-06 7.944286 8.112857 7.737143 8.092857 37297400
NFLX 2012-09-07 8.097143 8.257143 7.978571 8.094286 29617700
NFLX 2012-09-10 8.048571 8.147143 7.944286 7.988571 24892700
NFLX 2012-09-11 7.985714 8.195714 7.871429 8.165714 33040000
NFLX 2012-09-12 8.214286 8.361429 8.08 8.172857 22096900
NFLX 2012-09-13 8.124286 8.311429 8.012857 8.285714 24490900
NFLX 2012-09-14 8.357143 8.774286 8.328571 8.645714 33067300
NFLX 2012-09-17 8.425714 8.428571 8.11 8.145714 36278900
NFLX 2012-09-18 8.184286 8.331429 7.974286 8.008571 30298100
NFLX 2012-09-19 8.105714 8.271429 7.957143 8.148571 35348600
NFLX 2012-09-20 8.06 8.398571 8.057143 8.391429 37217600
NFLX 2012-09-21 8.49 8.531429 8.201429 8.255714 30074800
NFLX 2012-09-24 8.122857 8.262857 8.041429 8.055714 23661400
NFLX 2012-09-25 8.107143 8.137143 7.671429 7.685714 41858600
NFLX 2012-09-26 7.712857 7.99 7.578571 7.875714 36625400
NFLX 2012-09-27 7.98 8.014286 7.737143 7.935714 21350700
NFLX 2012-09-28 7.862857 7.972857 7.745714 7.777143 15932700
NFLX 2012-10-01 7.8 8.085714 7.762857 8.007143 30765700
NFLX 2012-10-02 8.064286 8.184286 7.9 8.065714 21589400
NFLX 2012-10-03 8.341429 8.95 8.321429 8.94 76064800
NFLX 2012-10-04 8.95 9.61 8.944286 9.524286 91616700
NFLX 2012-10-05 9.58 9.742857 9.302857 9.508571 59170300
NFLX 2012-10-08 10.198571 10.604286 10.017143 10.502857 92280300
NFLX 2012-10-09 9.842857 9.925714 9.342857 9.361429 82145000
NFLX 2012-10-10 9.404286 9.704286 9.304286 9.357143 38742900
NFLX 2012-10-11 9.557143 9.585714 9.318571 9.425714 22013600
NFLX 2012-10-12 9.4 9.514286 9.108571 9.19 20710200
NFLX 2012-10-15 9.307143 9.311429 9.057143 9.251429 20745200
NFLX 2012-10-16 9.271429 9.458571 9.108571 9.435714 29302000
NFLX 2012-10-17 9.43 9.831429 9.377143 9.788571 26464200
NFLX 2012-10-18 9.784286 9.977143 9.564286 9.622857 26797400
NFLX 2012-10-19 9.598571 9.642857 9.18 9.282857 22881600
NFLX 2012-10-22 9.194286 9.961429 9.184286 9.697143 45678500
NFLX 2012-10-23 9.614286 9.878571 9.437143 9.745714 63498400
NFLX 2012-10-24 8.265714 8.714286 8.2 8.588571 100060100
NFLX 2012-10-25 8.578571 8.81 8.557143 8.787143 33046300
NFLX 2012-10-26 8.792857 10.034286 8.641429 9.94 103433400
NFLX 2012-10-31 9.487143 12.135714 9.364286 11.32 107308600
NFLX 2012-11-01 11.121429 11.384286 10.664286 11.098571 62669600
NFLX 2012-11-02 11.035714 11.407143 10.852857 10.985714 29650600
NFLX 2012-11-05 10.652857 11.277143 10.642857 11.177143 29016400
NFLX 2012-11-06 11.008571 11.421429 10.815714 10.91 39102700
NFLX 2012-11-07 10.918571 11.321429 10.918571 11.097143 31099600
NFLX 2012-11-08 11.164286 11.475714 10.827143 10.852857 33381600
NFLX 2012-11-09 10.901429 11.268571 10.872857 11.128571 23272900
NFLX 2012-11-12 11.285714 11.472857 11.144286 11.17 18330200
NFLX 2012-11-13 11.12 11.562857 11.048571 11.372857 27170500
NFLX 2012-11-14 11.428571 11.617143 11.25 11.397143 26910800
NFLX 2012-11-15 11.444286 11.7 11.357143 11.64 17400600
NFLX 2012-11-16 11.611429 11.871429 11.474286 11.557143 32164300
NFLX 2012-11-19 11.715714 11.855714 11.45 11.622857 23267300
NFLX 2012-11-20 11.644286 11.957143 11.588571 11.771429 15340500
NFLX 2012-11-21 11.785714 12.08 11.785714 11.857143 10889900
NFLX 2012-11-23 11.915714 11.964286 11.74 11.85 8396500
NFLX 2012-11-26 11.8 11.84 11.438571 11.722857 13484100
NFLX 2012-11-27 11.718571 11.928571 11.651429 11.868571 15524600
NFLX 2012-11-28 11.821429 11.938571 11.687143 11.747143 14495600
NFLX 2012-11-29 11.77 11.825714 11.542857 11.625714 11473000
NFLX 2012-11-30 11.5 11.672857 11.332857 11.672857 14986300
NFLX 2012-12-03 11.692857 11.71 10.785714 10.857143 29197700
NFLX 2012-12-04 10.787143 12.571429 10.642857 12.378571 101757600
NFLX 2012-12-05 12.371429 12.511429 11.845714 11.91 59357900
NFLX 2012-12-06 11.742857 12.651429 11.671429 12.31 38103800
NFLX 2012-12-07 12.61 12.825714 12.184286 12.282857 34780200
NFLX 2012-12-10 12.285714 12.428571 12.071429 12.114286 14322700
NFLX 2012-12-11 12.185714 12.461429 12.057143 12.297143 16028600
NFLX 2012-12-12 12.324286 13.307143 12.277143 12.961429 54929000
NFLX 2012-12-13 12.978571 13.331429 12.838571 13.222857 28865900
NFLX 2012-12-14 13.238571 13.527143 13.142857 13.328571 27706700
NFLX 2012-12-17 13.281429 13.57 13.158571 13.528571 21660800
NFLX 2012-12-18 13.567143 13.935714 13.464286 13.662857 29348200
NFLX 2012-12-19 13.8 13.971429 13.35 13.425714 30674700
NFLX 2012-12-20 13.475714 13.5 13.235714 13.357143 16611700
NFLX 2012-12-21 13.15 13.268571 13.015714 13.048571 28430500
NFLX 2012-12-24 13.08 13.121429 12.757143 12.89 7193200
NFLX 2012-12-26 12.834286 13.271429 12.768571 12.95 15166900
NFLX 2012-12-27 12.941429 13.062857 12.648571 12.928571 14898100
NFLX 2012-12-28 12.828571 12.935714 12.7 12.761429 11123000
NFLX 2012-12-31 12.768571 13.357143 12.715714 13.227143 18078900
NFLX 2013-01-02 13.601429 13.687143 12.955714 13.144286 19431300
NFLX 2013-01-03 13.138571 13.988571 13.075714 13.798571 27912500
NFLX 2013-01-04 13.791429 13.958571 13.648571 13.711429 17761100
NFLX 2013-01-07 13.77 14.535714 13.731429 14.171429 45550400
NFLX 2013-01-08 14.287143 14.427143 13.828571 13.88 24714900
NFLX 2013-01-09 13.874286 13.992857 13.507143 13.701429 20223000
NFLX 2013-01-10 13.795714 14.274286 13.671429 14.0 26117700
NFLX 2013-01-11 14.025714 14.56 14.0 14.47 29851500
NFLX 2013-01-14 14.427143 14.928571 14.365714 14.778571 23473100
NFLX 2013-01-15 14.717143 14.908571 14.435714 14.527143 17068100
NFLX 2013-01-16 14.545714 14.614286 13.822857 13.925714 28014700
NFLX 2013-01-17 14.012857 14.085714 13.678571 13.957143 16221100
NFLX 2013-01-18 14.34 14.562857 14.097143 14.167143 35999600
NFLX 2013-01-22 14.235714 14.235714 13.798571 13.972857 22773100
NFLX 2013-01-23 13.875714 14.832857 13.86 14.751429 74235000
NFLX 2013-01-24 20.57 21.309999 19.945715 20.98 118805400
NFLX 2013-01-25 20.809999 24.668571 20.80143 24.222857 191445800
NFLX 2013-01-28 24.644285 25.321428 22.969999 23.158571 109104800
NFLX 2013-01-29 22.59 24.268572 22.375713 24.16 59542000
NFLX 2013-01-30 24.784286 25.071428 23.237143 23.957144 48062700
NFLX 2013-01-31 23.871429 24.142857 22.902857 23.605715 35601300
NFLX 2013-02-01 24.285713 24.714287 23.411428 23.542856 50358000
NFLX 2013-02-04 23.254286 25.018572 23.254286 24.962856 50969100
NFLX 2013-02-05 24.625713 25.412857 24.428572 24.912857 57056300
NFLX 2013-02-06 25.0 26.478571 24.935715 26.344286 67190900
NFLX 2013-02-07 26.535713 26.982857 25.505714 25.994286 53086600
NFLX 2013-02-08 25.962856 26.280001 25.715714 25.852858 25657800
NFLX 2013-02-11 25.568571 26.007143 24.97143 25.412857 29325100
NFLX 2013-02-12 25.808571 26.222857 25.101429 25.421429 34399400
NFLX 2013-02-13 25.842857 26.628571 25.665714 26.610001 40929000
NFLX 2013-02-14 26.755714 27.121429 26.384287 26.771429 31979500
NFLX 2013-02-15 26.938572 27.142857 26.60857 27.072857 26652500
NFLX 2013-02-19 27.285713 28.167143 27.164286 28.064285 34138300
NFLX 2013-02-20 28.225714 28.231428 26.642857 26.731428 34996500
NFLX 2013-02-21 26.571428 27.457144 26.071428 26.735714 36894200
NFLX 2013-02-22 26.245714 26.255714 25.49 25.694286 38971100
NFLX 2013-02-25 25.855715 26.728571 25.064285 25.617144 52164700
NFLX 2013-02-26 25.799999 26.459999 25.085714 26.298571 33882100
NFLX 2013-02-27 26.225714 26.571428 25.794287 26.331429 22626800
NFLX 2013-02-28 26.258572 27.447144 26.215714 26.86857 34293700
NFLX 2013-03-01 26.73 27.191429 26.601429 27.052856 21451500
NFLX 2013-03-04 26.954287 27.154285 25.237143 25.887142 47824000
NFLX 2013-03-05 26.38143 26.472857 25.440001 25.96143 32326700
NFLX 2013-03-06 26.021429 26.422857 25.654285 26.134287 17435600
NFLX 2013-03-07 25.714287 26.071428 25.165714 25.937143 28695800
NFLX 2013-03-08 26.064285 26.549999 25.815714 26.385714 23513000
NFLX 2013-03-11 26.285713 26.360001 25.572857 25.77857 21015400
NFLX 2013-03-12 25.622856 26.309999 25.607143 26.015715 21151900
NFLX 2013-03-13 26.771429 27.884287 26.678572 27.48 53898600
NFLX 2013-03-14 27.527143 27.527143 26.724285 26.91 28450800
NFLX 2013-03-15 27.035713 27.14143 26.364286 26.407143 20667500
NFLX 2013-03-18 25.911428 26.681429 25.792856 26.512857 18073300
NFLX 2013-03-19 26.571428 26.678572 25.607143 25.91 19873700
NFLX 2013-03-20 26.088572 26.264286 25.775715 26.15 11132100
NFLX 2013-03-21 26.057142 26.771429 25.995714 25.998571 18804100
NFLX 2013-03-22 26.157143 26.265715 25.642857 25.9 14189000
NFLX 2013-03-25 26.061428 26.405714 25.681429 25.827143 15024800
NFLX 2013-03-26 26.285713 27.52 26.228571 27.23 46817400
NFLX 2013-03-27 27.091429 28.151428 26.904285 27.177143 40475400
NFLX 2013-03-28 27.25 27.557142 26.942858 27.040001 19588100
NFLX 2013-04-01 27.27857 27.357143 25.924286 26.061428 22947400
NFLX 2013-04-02 26.271429 26.454287 25.157143 25.241428 32280500
NFLX 2013-04-03 25.292856 25.475714 23.465714 24.248571 75357800
NFLX 2013-04-04 23.91 24.304285 23.401428 23.812857 34460300
NFLX 2013-04-05 23.360001 24.357143 23.218571 23.522858 32512900
NFLX 2013-04-08 23.690001 23.757143 22.714287 23.294287 31745000
NFLX 2013-04-09 23.355715 24.481428 23.15 24.194286 34045900
NFLX 2013-04-10 24.0 24.207144 23.558571 23.724285 29709400
NFLX 2013-04-11 24.11857 24.771429 24.117144 24.715714 33056100
NFLX 2013-04-12 25.284286 25.377144 24.457144 24.742857 37797900
NFLX 2013-04-15 25.08 26.049999 24.97143 25.214287 46529000
NFLX 2013-04-16 24.995714 25.389999 24.610001 25.121429 29711500
NFLX 2013-04-17 24.905714 25.341429 24.03857 24.194286 27545700
NFLX 2013-04-18 24.428572 24.557142 23.114286 23.402857 23121000
NFLX 2013-04-19 23.642857 24.167143 23.290001 23.338572 20163500
NFLX 2013-04-22 23.674286 25.214287 23.674286 24.91 84870100
NFLX 2013-04-23 30.795713 31.34 29.93 30.998571 114860900
NFLX 2013-04-24 31.085714 32.042858 30.459999 30.959999 46898600
NFLX 2013-04-25 30.997143 31.255714 30.467142 30.535713 29274000
NFLX 2013-04-26 31.0 31.018572 30.360001 30.792856 21790300
NFLX 2013-04-29 30.944286 31.104286 30.287144 30.715714 20787200
NFLX 2013-04-30 30.657143 31.392857 30.605715 30.867144 25071200
NFLX 2013-05-01 30.845715 31.055714 30.235714 30.415714 18359600
NFLX 2013-05-02 30.462856 30.77857 30.027143 30.64143 18328800
NFLX 2013-05-03 30.825714 31.175714 30.385714 30.492857 15431500
NFLX 2013-05-06 29.947144 30.35 29.145714 30.098572 31731000
NFLX 2013-05-07 29.825714 30.074286 29.371429 29.464287 17079300
NFLX 2013-05-08 29.275715 30.057142 29.218571 29.80143 17623200
NFLX 2013-05-09 29.718571 31.268572 29.502857 30.915714 36108800
NFLX 2013-05-10 30.915714 31.392857 30.651428 31.098572 18844700
NFLX 2013-05-13 31.024286 32.812859 31.02 32.76857 41357400
NFLX 2013-05-14 33.14143 33.798573 32.971428 33.424286 38535700
NFLX 2013-05-15 34.209999 35.061428 33.975716 34.771427 36029700
NFLX 2013-05-16 35.278572 35.549999 33.599998 33.861427 28053200
NFLX 2013-05-17 34.075714 34.67857 33.714287 34.142857 20141100
NFLX 2013-05-20 34.062859 34.521427 33.822857 34.221428 14765800
NFLX 2013-05-21 34.291428 34.414288 33.57143 33.869999 11491200
NFLX 2013-05-22 33.485714 34.028572 32.377144 32.651428 21769300
NFLX 2013-05-23 32.242859 32.599998 31.65 32.311428 16198000
NFLX 2013-05-24 32.175713 32.714287 32.07143 32.677143 11808300
NFLX 2013-05-28 33.107143 33.708572 30.425714 30.598572 39525500
NFLX 2013-05-29 30.65 31.625713 29.987143 30.762857 34101900
NFLX 2013-05-30 30.861429 31.857143 30.22143 31.808571 24087700
NFLX 2013-05-31 32.177143 32.797142 32.007141 32.32143 25416300
NFLX 2013-06-03 32.435715 32.5 31.081429 31.709999 21270900
NFLX 2013-06-04 31.445715 32.507141 31.224285 32.187141 23006900
NFLX 2013-06-05 31.884287 32.57143 31.200001 31.922857 33096000
NFLX 2013-06-06 31.731428 32.200001 30.571428 31.105715 26069400
NFLX 2013-06-07 31.234285 31.545713 30.807142 31.459999 15299200
NFLX 2013-06-10 31.861429 31.904285 30.865713 31.561428 13812400
NFLX 2013-06-11 31.121429 31.467142 30.542856 30.637142 14213500
NFLX 2013-06-12 30.832857 30.832857 29.552856 29.662857 19108600
NFLX 2013-06-13 29.712856 30.792856 29.392857 30.77 18511500
NFLX 2013-06-14 30.681429 31.04143 30.331429 30.57 12495700
NFLX 2013-06-17 32.220001 32.92857 31.964287 32.747143 35851200
NFLX 2013-06-18 32.89143 33.0 32.342857 32.689999 17476900
NFLX 2013-06-19 32.57143 33.697144 32.515713 33.187141 22353100
NFLX 2013-06-20 32.781429 33.0 31.505714 31.931429 21116200
NFLX 2013-06-21 32.150002 32.34 30.6 30.985714 23398200
NFLX 2013-06-24 30.428572 31.297144 29.857143 30.799999 17896200
NFLX 2013-06-25 30.281429 30.5 29.651428 30.414286 20918800
NFLX 2013-06-26 30.65 31.178572 30.117144 30.299999 18834200
NFLX 2013-06-27 30.415714 30.96143 29.942858 30.709999 18326700
NFLX 2013-06-28 30.610001 30.9 30.007143 30.155714 19581100
NFLX 2013-07-01 30.517143 32.189999 30.285713 32.040001 24517500
NFLX 2013-07-02 32.175713 32.495712 31.142857 31.637142 17730300
NFLX 2013-07-03 31.731428 32.0 31.27857 31.558571 8625400
NFLX 2013-07-05 31.727142 32.17857 31.332857 32.157143 9957500
NFLX 2013-07-08 32.425713 33.605713 32.215714 33.299999 24289300
NFLX 2013-07-09 33.577145 35.344288 33.552856 35.34 35509600
NFLX 2013-07-10 35.078571 35.271427 34.172855 34.831429 22578500
NFLX 2013-07-11 35.42857 35.599998 34.402859 34.881428 21146300
NFLX 2013-07-12 35.118572 36.775715 35.107143 36.751431 34238400
NFLX 2013-07-15 37.057144 37.121429 36.01857 36.854286 20612900
NFLX 2013-07-16 36.755714 38.052856 36.671429 37.21143 33356400
NFLX 2013-07-17 37.32 38.322857 36.952858 38.274284 19510400
NFLX 2013-07-18 38.615715 38.615715 37.714287 38.058571 20487600
NFLX 2013-07-19 38.204285 38.278572 37.597141 37.797142 18120200
NFLX 2013-07-22 38.121429 38.392857 36.73143 37.422855 47313700
NFLX 2013-07-23 35.914288 37.46143 35.171429 35.751431 76829200
NFLX 2013-07-24 35.674286 36.035713 34.314285 34.471428 33409600
NFLX 2013-07-25 34.365715 35.380001 34.272858 35.248569 19634300
NFLX 2013-07-26 34.945713 35.282856 34.401428 35.187141 17826900
NFLX 2013-07-29 35.151428 35.810001 34.642857 34.994286 13215300
NFLX 2013-07-30 35.057144 35.415714 34.544285 34.822857 10890600
NFLX 2013-07-31 34.772858 35.299999 34.562859 34.925713 13120800
NFLX 2013-08-01 35.220001 35.714287 34.938572 35.58857 14139300
NFLX 2013-08-02 35.619999 35.619999 34.971428 35.168571 13879600
NFLX 2013-08-05 34.844288 36.271427 34.482857 36.262856 22962100
NFLX 2013-08-06 36.278572 36.799999 35.728573 36.557144 20413400
NFLX 2013-08-07 36.337143 36.781429 35.522858 35.601429 16328900
NFLX 2013-08-08 35.98143 36.271427 35.492859 35.771427 14800100
NFLX 2013-08-09 35.712856 36.244286 35.685715 36.107143 12322800
NFLX 2013-08-12 35.897144 36.714287 35.774284 36.657143 17804500
NFLX 2013-08-13 36.950001 37.457142 36.18 37.027142 21940800
NFLX 2013-08-14 36.900002 37.684284 36.860001 37.401428 17399900
NFLX 2013-08-15 37.0 37.212856 35.908569 36.201427 16629200
NFLX 2013-08-16 36.172855 37.164288 35.875713 36.98143 21354200
NFLX 2013-08-19 36.857143 37.642857 36.82143 37.111427 15497300
NFLX 2013-08-20 37.561428 39.077145 37.5 39.041428 30140600
NFLX 2013-08-21 38.984287 39.235714 38.214287 38.624287 21258300
NFLX 2013-08-22 38.931431 39.065716 38.318569 38.535713 9961700
NFLX 2013-08-23 38.578571 39.77 38.431431 39.765713 22285200
NFLX 2013-08-26 39.444286 41.419998 39.148571 40.388573 31017700
NFLX 2013-08-27 39.878571 40.84 39.214287 39.434284 23138500
NFLX 2013-08-28 39.808571 40.714287 39.485714 40.48 19355700
NFLX 2013-08-29 40.575714 41.46143 40.548573 41.121429 19059600
NFLX 2013-08-30 41.17857 41.261429 40.421429 40.558571 15149400
NFLX 2013-09-03 41.061428 41.529999 40.650002 41.285713 19969600
NFLX 2013-09-04 41.262856 41.865715 40.998569 41.775715 19701500
NFLX 2013-09-05 42.400002 42.704285 42.060001 42.158569 19072200
NFLX 2013-09-06 42.332855 42.35857 41.457142 41.648571 17698800
NFLX 2013-09-09 41.82143 42.185715 41.468571 42.021427 13840400
NFLX 2013-09-10 42.5 44.748569 42.401428 44.722858 36682100
NFLX 2013-09-11 44.82 44.882858 43.41143 44.042858 29940400
NFLX 2013-09-12 43.119999 43.778572 42.621429 43.058571 21947800
NFLX 2013-09-13 43.142857 43.714287 42.741428 43.664288 15029700
NFLX 2013-09-16 44.285713 44.312859 43.114285 43.165714 14055300
NFLX 2013-09-17 43.148571 43.322857 42.528572 42.792858 18200700
NFLX 2013-09-18 42.708572 43.954285 42.58857 43.845715 13739600
NFLX 2013-09-19 44.052856 44.107143 43.43 43.642857 17449600
NFLX 2013-09-20 43.691429 45.127144 43.66 44.832855 30791600
NFLX 2013-09-23 45.77 45.77 42.78857 43.148571 32030600
NFLX 2013-09-24 43.042858 44.200001 42.907143 43.784286 18780300
NFLX 2013-09-25 44.028572 44.400002 43.437141 43.877144 14639100
NFLX 2013-09-26 44.005714 44.927143 43.92857 44.787144 12460700
NFLX 2013-09-27 44.394287 44.78857 44.242859 44.628571 8299200
NFLX 2013-09-30 43.959999 44.592857 43.599998 44.172855 12528600
NFLX 2013-10-01 44.967144 46.385715 44.857143 46.374287 29693300
NFLX 2013-10-02 46.012856 47.657143 45.945713 47.247143 30583700
NFLX 2013-10-03 47.287144 47.785713 45.435715 45.959999 24613400
NFLX 2013-10-04 46.240002 46.900002 45.505714 46.751431 16814000
NFLX 2013-10-07 46.291428 46.709999 45.450001 45.451427 14634900
NFLX 2013-10-08 45.612858 45.931431 42.795715 43.188572 28678300
NFLX 2013-10-09 42.889999 42.939999 40.400002 41.204285 41948900
NFLX 2013-10-10 43.0 43.918571 42.342857 43.427143 30695000
NFLX 2013-10-11 43.472858 43.944286 42.875713 42.978573 19200300
NFLX 2013-10-14 44.372856 46.467144 43.714287 46.337143 45659600
NFLX 2013-10-15 46.442856 46.761429 45.619999 45.955715 26848500
NFLX 2013-10-16 45.73 46.5 45.465714 46.125713 18843300
NFLX 2013-10-17 46.029999 47.172855 45.665714 47.157143 19272400
NFLX 2013-10-18 47.714287 48.068569 46.799999 47.642857 25454800
NFLX 2013-10-21 48.988571 50.774284 48.585712 50.712856 65090200
NFLX 2013-10-22 55.405712 55.594288 45.92857 46.074287 181099800
NFLX 2013-10-23 45.331429 47.884285 45.285713 47.177143 58376500
NFLX 2013-10-24 47.348572 48.121429 46.237144 47.317142 33559400
NFLX 2013-10-25 47.285713 48.171429 46.558571 46.861427 24062500
NFLX 2013-10-28 46.43 47.279999 44.544285 44.857143 34260800
NFLX 2013-10-29 45.509998 46.767143 44.171429 46.757141 30936500
NFLX 2013-10-30 46.959999 46.990002 45.08857 45.44857 21640500
NFLX 2013-10-31 45.444286 46.664288 45.099998 46.068569 18489800
NFLX 2013-11-01 46.975716 47.642857 46.557144 47.03857 22020600
NFLX 2013-11-04 47.278572 48.255714 46.450001 48.228573 21919100
NFLX 2013-11-05 47.934284 48.914288 47.578571 48.785713 17289300
NFLX 2013-11-06 48.498569 49.195713 47.541428 47.947144 20733300
NFLX 2013-11-07 48.42857 48.524284 46.451427 46.694286 20007400
NFLX 2013-11-08 46.702858 47.942856 46.502857 47.842857 19448800
NFLX 2013-11-11 47.535713 48.5 46.945713 48.272858 16815400
NFLX 2013-11-12 48.025715 48.5 47.335712 47.675713 12231800
NFLX 2013-11-13 47.602856 47.922855 47.014286 47.897144 11967900
NFLX 2013-11-14 47.970001 49.142857 47.874287 48.938572 20104700
NFLX 2013-11-15 49.228573 49.984287 49.011429 49.965714 20152300
NFLX 2013-11-18 50.0 50.07 48.5 48.824287 20247500
NFLX 2013-11-19 48.681431 49.545715 47.748569 48.184284 17057600
NFLX 2013-11-20 49.049999 49.478573 48.235714 48.502857 19481700
NFLX 2013-11-21 48.89143 49.811428 48.810001 49.785713 15989400
NFLX 2013-11-22 49.832855 50.085712 49.142857 49.692856 14202300
NFLX 2013-11-25 49.557144 50.418571 49.287144 50.034286 13984600
NFLX 2013-11-26 50.07143 50.922855 49.652859 50.742859 14683200
NFLX 2013-11-27 51.015713 51.978573 50.505714 51.784286 16832900
NFLX 2013-11-29 52.007141 52.542858 51.85857 52.257141 8388100
NFLX 2013-12-02 52.125713 52.565716 51.372856 51.988571 11675300
NFLX 2013-12-03 51.69857 51.939999 50.92857 51.848572 13400800
NFLX 2013-12-04 51.512856 52.664288 50.892857 50.895714 19395600
NFLX 2013-12-05 51.114285 51.59 50.484287 51.151428 13793500
NFLX 2013-12-06 51.577145 51.618572 50.285713 50.634285 12075700
NFLX 2013-12-09 50.738571 51.41 50.515713 50.810001 11718700
NFLX 2013-12-10 50.714287 52.062859 50.474285 51.871429 14089600
NFLX 2013-12-11 52.052856 53.022858 51.745712 51.997143 20066900
NFLX 2013-12-12 51.952858 53.548573 51.935715 53.332855 21318500
NFLX 2013-12-13 53.735714 53.857143 52.687141 52.709999 17854900
NFLX 2013-12-16 52.854286 53.0 52.035713 52.330002 13911100
NFLX 2013-12-17 52.392857 53.957142 52.324287 53.552856 18448500
NFLX 2013-12-18 53.408569 53.857143 52.35857 53.748569 19881400
NFLX 2013-12-19 53.457142 54.265713 53.335712 53.82 13849500
NFLX 2013-12-20 53.785713 54.241428 53.477142 53.667145 18817400
NFLX 2013-12-23 54.098572 54.775715 53.804287 54.368572 12624500
NFLX 2013-12-24 54.394287 54.851429 53.925713 54.055714 5577600
NFLX 2013-12-26 54.015713 54.415714 53.689999 53.847141 12268900
NFLX 2013-12-27 53.872856 54.107143 52.258572 52.5 16948400
NFLX 2013-12-30 52.517143 52.791428 51.291428 52.427143 15075200
NFLX 2013-12-31 52.214287 52.735714 51.947144 52.595715 10516800
NFLX 2014-01-02 52.401428 52.511429 51.542858 51.831429 12325600
NFLX 2014-01-03 52.0 52.495712 51.842857 51.871429 10817100
NFLX 2014-01-06 51.889999 52.044285 50.475716 51.367142 15501500
NFLX 2014-01-07 49.684284 49.69857 48.152859 48.5 36167600
NFLX 2014-01-08 48.104286 49.425713 48.074287 48.712856 20001100
NFLX 2014-01-09 48.824287 49.139999 47.857143 48.150002 17007200
NFLX 2014-01-10 48.295715 48.377144 47.218571 47.44857 16237900
NFLX 2014-01-13 47.304287 49.810001 47.304287 48.115715 27237000
NFLX 2014-01-14 48.777142 48.799999 47.509998 48.279999 19740000
NFLX 2014-01-15 47.857143 48.367142 45.581429 47.197144 40432000
NFLX 2014-01-16 46.915714 47.695713 46.002857 47.382858 21135800
NFLX 2014-01-17 47.438572 47.831429 46.89143 47.148571 16417100
NFLX 2014-01-21 47.46143 47.495712 45.75 46.958572 25220300
NFLX 2014-01-22 47.07143 47.777142 46.764286 47.675713 48342000
NFLX 2014-01-23 55.342857 56.51857 53.927143 55.531429 91280000
NFLX 2014-01-24 54.811428 55.814285 54.76857 55.154285 35466900
NFLX 2014-01-27 55.341431 55.92857 52.937141 54.46143 32526900
NFLX 2014-01-28 54.474285 58.201427 54.394287 58.110001 43590400
NFLX 2014-01-29 57.58857 58.191429 56.864285 57.202858 28968100
NFLX 2014-01-30 58.157143 58.455715 57.35857 57.810001 18379200
NFLX 2014-01-31 57.472858 58.914288 57.471428 58.475716 23625000
NFLX 2014-02-03 58.842857 58.878571 57.245712 57.76857 20145300
NFLX 2014-02-04 57.921429 58.361427 56.715714 57.987144 18066300
NFLX 2014-02-05 57.592857 58.25 56.857143 57.774284 16762900
NFLX 2014-02-06 58.060001 58.701427 57.202858 58.272858 12852000
NFLX 2014-02-07 59.062859 61.5 58.651428 61.425713 32921000
NFLX 2014-02-10 61.347141 61.767143 60.611427 61.491428 13812400
NFLX 2014-02-11 61.422855 62.251431 60.787144 61.998569 13667500
NFLX 2014-02-12 62.111427 62.128571 60.791428 61.275715 15673000
NFLX 2014-02-13 60.812859 62.784286 60.714287 62.364285 18700500
NFLX 2014-02-14 62.437141 62.528572 61.669998 62.215714 11985400
NFLX 2014-02-18 62.422855 63.034286 61.142857 62.407143 15507800
NFLX 2014-02-19 61.667145 62.32143 61.138573 61.175713 16031400
NFLX 2014-02-20 61.478573 62.53857 61.308571 62.135715 11965100
NFLX 2014-02-21 62.671429 62.671429 61.378571 61.747143 13483400
NFLX 2014-02-24 62.209999 64.241432 61.214287 63.857143 26043500
NFLX 2014-02-25 64.285713 65.398567 63.57143 64.718575 18700500
NFLX 2014-02-26 65.128571 65.14286 63.714287 64.112854 15010100
NFLX 2014-02-27 63.977142 64.875717 63.977142 64.604286 10304700
NFLX 2014-02-28 64.732857 64.885712 63.0 63.66143 15751400
NFLX 2014-03-03 63.027142 63.67857 62.585712 63.655712 13528200
NFLX 2014-03-04 64.417145 65.0 63.655712 64.997147 12387900
NFLX 2014-03-05 64.855713 65.262856 64.558571 64.785713 10868900
NFLX 2014-03-06 64.991432 65.428574 64.141426 64.358574 11809000
NFLX 2014-03-07 64.867142 64.934288 63.644287 64.052856 11573800
NFLX 2014-03-10 64.067146 64.111427 61.728573 62.849998 15439200
NFLX 2014-03-11 63.234287 63.811428 62.235714 62.497143 10448200
NFLX 2014-03-12 61.954285 62.785713 61.382858 62.368572 12134500
NFLX 2014-03-13 62.815716 62.897144 61.182858 61.437141 11390400
NFLX 2014-03-14 61.104286 62.14143 60.42857 60.64143 14989100
NFLX 2014-03-17 61.169998 61.542858 60.330002 60.388573 10695300
NFLX 2014-03-18 60.33857 60.894287 59.5 60.035713 14688100
NFLX 2014-03-19 59.98143 60.778572 59.580002 60.012856 10531500
NFLX 2014-03-20 59.952858 61.742859 59.92857 60.610001 14494900
NFLX 2014-03-21 60.871429 61.191429 57.962856 57.998569 26770800
NFLX 2014-03-24 57.927143 58.064285 52.657143 54.128571 42483700
NFLX 2014-03-25 54.142857 54.990002 52.25 52.977142 30356900
NFLX 2014-03-26 53.287144 53.921429 52.367142 53.182858 27152300
NFLX 2014-03-27 53.001431 53.975716 51.647144 52.025715 28672000
NFLX 2014-03-28 51.459999 52.714287 50.82143 51.267143 24699500
NFLX 2014-03-31 51.644287 52.408569 49.982857 50.290001 22125600
NFLX 2014-04-01 50.25 52.17857 50.248569 52.098572 21338800
NFLX 2014-04-02 52.237144 53.007141 51.185715 51.84 24194100
NFLX 2014-04-03 51.618572 52.157143 50.014286 50.669998 21983500
NFLX 2014-04-04 50.778572 50.857143 47.982857 48.187141 34958000
NFLX 2014-04-07 48.644287 49.741428 47.30143 48.285713 37351300
NFLX 2014-04-08 48.578571 50.112858 48.341431 49.841431 25761400
NFLX 2014-04-09 50.147144 50.557144 49.021427 50.432858 20511400
NFLX 2014-04-10 50.639999 51.068569 47.715714 47.818569 24871000
NFLX 2014-04-11 47.257141 47.831429 46.23 46.672855 30146200
NFLX 2014-04-14 47.555714 47.857143 46.505714 47.368572 17994200
NFLX 2014-04-15 47.011429 47.367142 44.585712 46.610001 30799300
NFLX 2014-04-16 47.292858 47.709999 46.194286 47.344288 16114700
NFLX 2014-04-17 48.10857 49.96143 47.5 49.39143 32116000
NFLX 2014-04-21 49.900002 49.914288 48.328571 49.784286 47892600
NFLX 2014-04-22 53.804287 54.41143 52.118572 53.271427 64702400
NFLX 2014-04-23 51.818569 52.5 50.42857 50.5 40285000
NFLX 2014-04-24 50.357143 50.842857 47.828571 49.152859 30639000
NFLX 2014-04-25 48.208572 48.772858 46.0 46.011429 33071500
NFLX 2014-04-28 45.435715 45.842857 42.785713 44.887142 47123300
NFLX 2014-04-29 44.605713 46.375713 44.575714 45.695713 23132900
NFLX 2014-04-30 45.417145 46.057144 44.32143 46.005714 23618700
NFLX 2014-05-01 46.292858 49.384285 46.150002 48.074287 37001300
NFLX 2014-05-02 48.215714 49.128571 47.721428 48.664288 26194700
NFLX 2014-05-05 48.295715 49.354286 48.014286 49.197144 20330800
NFLX 2014-05-06 49.102856 49.674286 46.52 46.598572 22722700
NFLX 2014-05-07 46.59 46.834286 45.029999 45.791428 25680900
NFLX 2014-05-08 45.308571 47.388573 44.908569 45.951427 21168700
NFLX 2014-05-09 46.011429 47.134285 45.335712 46.935715 17968300
NFLX 2014-05-12 47.265713 49.361427 47.217144 49.349998 21395500
NFLX 2014-05-13 49.207142 50.610001 48.677143 49.591431 20832000
NFLX 2014-05-14 49.578571 50.628571 49.437141 50.26857 19891900
NFLX 2014-05-15 50.121429 50.255714 48.482857 49.169998 23370200
NFLX 2014-05-16 49.352856 49.995712 48.548573 49.982857 19072200
NFLX 2014-05-19 49.57143 52.459999 49.507141 52.07143 25393200
NFLX 2014-05-20 52.144287 53.242859 51.771427 53.095715 28828100
NFLX 2014-05-21 53.58857 55.812859 53.335712 55.799999 39939900
NFLX 2014-05-22 55.84 56.785713 55.357143 55.971428 33222700
NFLX 2014-05-23 55.94857 57.495712 55.665714 57.478573 22122100
NFLX 2014-05-27 57.42857 57.459999 56.164288 56.972858 26735100
NFLX 2014-05-28 56.742859 57.885715 56.214287 57.32 19873700
NFLX 2014-05-29 57.628571 59.427143 57.078571 59.314285 22844500
NFLX 2014-05-30 59.311428 60.248569 58.80143 59.689999 29248800
NFLX 2014-06-02 59.925713 60.415714 58.92857 60.294285 20480600
NFLX 2014-06-03 59.998569 60.799999 59.578571 59.652859 17133200
NFLX 2014-06-04 59.537144 60.642857 59.042858 60.458572 17432800
NFLX 2014-06-05 60.535713 61.342857 59.795715 61.192856 18930800
NFLX 2014-06-06 61.43 62.127144 61.194286 61.447144 15730400
NFLX 2014-06-09 61.357143 61.521427 60.012856 60.441429 16678900
NFLX 2014-06-10 60.78857 62.291428 60.717144 61.184284 22920100
NFLX 2014-06-11 60.747143 61.799999 60.714287 61.42857 13745900
NFLX 2014-06-12 61.295715 61.464287 60.07143 60.349998 15803200
NFLX 2014-06-13 60.42857 61.128571 59.601429 61.101429 15778700
NFLX 2014-06-16 60.932858 61.601429 60.488571 61.465714 12506200
NFLX 2014-06-17 62.577145 64.012856 62.53857 63.378571 28996100
NFLX 2014-06-18 63.381428 64.402855 62.892857 64.097145 18786600
NFLX 2014-06-19 64.204285 64.21286 62.580002 63.055714 17308200
NFLX 2014-06-20 63.028572 63.26857 62.139999 62.882858 13222300
NFLX 2014-06-23 62.765713 63.122856 62.221428 62.78857 10672900
NFLX 2014-06-24 62.578571 64.277145 62.214287 62.337143 20367200
NFLX 2014-06-25 62.142857 63.537144 61.904285 63.458572 15752100
NFLX 2014-06-26 62.970001 63.162857 62.392857 62.80143 14237300
NFLX 2014-06-27 62.617142 63.312859 62.485714 63.154285 15587600
NFLX 2014-06-30 63.265713 63.83857 62.812859 62.942856 10588900
NFLX 2014-07-01 65.175713 67.668571 65.042854 67.585716 37995300
NFLX 2014-07-02 67.639999 67.98143 66.577141 66.677139 17309600
NFLX 2014-07-03 67.16571 67.517143 66.98143 67.478569 11359600
NFLX 2014-07-07 67.442856 67.461426 65.714287 65.802856 18296600
NFLX 2014-07-08 65.664284 65.85714 62.754288 63.578571 26182800
NFLX 2014-07-09 63.740002 64.191429 62.818569 63.285713 21011200
NFLX 2014-07-10 62.055714 63.455715 61.171429 62.650002 24388700
NFLX 2014-07-11 63.065716 63.447144 62.450001 62.851429 14219100
NFLX 2014-07-14 63.328571 65.068573 62.714287 64.654289 17433500
NFLX 2014-07-15 64.384285 64.48143 63.181431 64.155716 13505800
NFLX 2014-07-16 64.867142 65.099998 63.342857 63.491428 13438600
NFLX 2014-07-17 63.325714 64.121429 62.612858 62.765713 13266400
NFLX 2014-07-18 62.972858 63.471428 62.25 63.452858 11760700
NFLX 2014-07-21 64.527145 65.35714 63.945713 64.564285 34671000
NFLX 2014-07-22 63.282856 63.524284 60.722858 61.584286 57174600
NFLX 2014-07-23 61.487144 62.201427 60.93 61.128571 17267600
NFLX 2014-07-24 61.352856 61.458572 59.860001 60.76857 18621400
NFLX 2014-07-25 60.714287 61.167145 60.057144 60.265713 11610200
NFLX 2014-07-28 60.315716 60.844288 59.78857 60.665714 11960900
NFLX 2014-07-29 60.458572 61.19857 60.458572 60.611427 9282000
NFLX 2014-07-30 60.67857 62.184284 60.615715 62.05143 15263500
NFLX 2014-07-31 61.465714 61.852856 60.184284 60.388573 13820100
NFLX 2014-08-01 60.251431 61.104286 58.93 60.771427 18947600
NFLX 2014-08-04 61.028572 61.42857 60.111427 60.385715 10686900
NFLX 2014-08-05 60.185715 61.142857 60.044285 60.407143 10653300
NFLX 2014-08-06 60.142857 62.128571 60.078571 61.471428 15835400
NFLX 2014-08-07 62.185715 64.278572 62.078571 64.238571 27313300
NFLX 2014-08-08 64.314285 64.424286 63.150002 63.692856 15495200
NFLX 2014-08-11 64.174286 65.378571 64.101433 64.505714 13246800
NFLX 2014-08-12 64.478569 64.714287 63.344288 63.772858 10845100
NFLX 2014-08-13 64.085716 64.888573 63.831429 64.504288 9058000
NFLX 2014-08-14 64.601433 65.0 64.031425 64.410004 6676600
NFLX 2014-08-15 64.498573 66.0 64.085716 65.58429 22036700
NFLX 2014-08-18 66.008568 67.071426 65.89286 66.571426 13496000
NFLX 2014-08-19 66.727142 67.214287 66.061432 66.878571 10897600
NFLX 2014-08-20 66.714287 67.678574 66.362854 67.455711 12163900
NFLX 2014-08-21 67.325714 68.021431 66.809998 67.435715 11746700
NFLX 2014-08-22 67.277145 68.507141 67.150002 68.455711 13735400
NFLX 2014-08-25 68.792854 69.328568 68.218575 68.704285 13484800
NFLX 2014-08-26 68.35714 68.835716 67.792854 68.480003 10137400
NFLX 2014-08-27 68.485718 68.60714 67.66143 67.814285 10394300
NFLX 2014-08-28 67.521431 68.211426 67.258568 67.887146 7584500
NFLX 2014-08-29 68.121429 68.64286 67.734283 68.234283 9838500
NFLX 2014-09-02 68.35714 68.398567 67.798569 68.085716 8806700
NFLX 2014-09-03 68.645714 69.657143 68.075714 68.19857 16219000
NFLX 2014-09-04 68.444283 68.812859 67.447144 67.524284 11958800
NFLX 2014-09-05 67.604286 68.192856 67.152855 67.954285 11953200
NFLX 2014-09-08 67.771431 68.657143 67.742859 68.475716 7668500
NFLX 2014-09-09 69.471428 69.898567 68.057144 68.43 19737900
NFLX 2014-09-10 68.599998 69.25 68.148567 69.19857 9104900
NFLX 2014-09-11 68.938568 69.194283 68.524284 68.794289 7865200
NFLX 2014-09-12 69.092857 69.269997 68.017143 68.078568 13425300
NFLX 2014-09-15 68.220001 68.220001 65.264282 65.39286 20617100
NFLX 2014-09-16 64.057144 65.44857 63.657143 65.272858 26838700
NFLX 2014-09-17 65.272858 65.552856 64.470001 64.932854 12133100
NFLX 2014-09-18 65.352859 65.908569 64.760002 65.572861 10630200
NFLX 2014-09-19 65.85714 65.904289 64.881432 65.360001 11960900
NFLX 2014-09-22 65.181427 65.278572 62.697144 63.254288 16169300
NFLX 2014-09-23 63.032856 64.001427 62.92857 63.414288 11471600
NFLX 2014-09-24 63.494286 64.522858 63.220001 64.365715 9551500
NFLX 2014-09-25 64.271431 64.621429 63.202858 63.355713 9839900
NFLX 2014-09-26 63.57143 64.377144 63.412857 64.10714 10404800
NFLX 2014-09-29 63.438572 64.362854 63.145714 64.222855 9516500
NFLX 2014-09-30 64.614288 65.312859 64.257141 64.454285 12472600
NFLX 2014-10-01 64.098572 64.285713 62.470001 62.685715 15416100
NFLX 2014-10-02 62.700001 64.355713 62.554287 64.28286 18450600
NFLX 2014-10-03 64.741432 65.800003 64.644287 65.648567 15290100
NFLX 2014-10-06 66.0 66.744286 65.85714 66.211426 13709500
NFLX 2014-10-07 65.871429 66.611427 65.14286 65.178574 13759200
NFLX 2014-10-08 65.235718 66.800003 64.482857 66.694283 14332500
NFLX 2014-10-09 66.66143 66.855713 65.651428 65.945717 14928200
NFLX 2014-10-10 65.685715 66.405716 64.491432 64.582855 19110700
NFLX 2014-10-13 64.464287 64.638573 61.857143 62.654285 20216700
NFLX 2014-10-14 63.644287 64.57 62.59 64.160004 16747500
NFLX 2014-10-15 63.495712 64.425713 61.454285 64.08429 59927700
NFLX 2014-10-16 47.532856 52.310001 47.285713 51.671429 92304800
NFLX 2014-10-17 51.401428 51.438572 48.785713 51.012856 79160900
NFLX 2014-10-20 50.857143 52.741428 50.792858 51.317142 33529300
NFLX 2014-10-21 51.751431 52.398571 50.777142 52.284286 19365500
NFLX 2014-10-22 52.712856 54.568569 51.885715 53.521427 32150300
NFLX 2014-10-23 54.360001 55.110001 54.035713 54.720001 19916400
NFLX 2014-10-24 54.654285 55.285713 54.401428 55.002857 14657300
NFLX 2014-10-27 54.842857 54.92857 53.814285 54.200001 14944300
NFLX 2014-10-28 54.25 55.267143 54.049999 55.174286 11736900
NFLX 2014-10-29 55.174286 55.240002 53.967144 54.014286 12507600
NFLX 2014-10-30 53.93 54.619999 53.514286 54.144287 10593800
NFLX 2014-10-31 54.914288 56.252857 54.857143 56.110001 20470100
NFLX 2014-11-03 56.175713 56.502857 55.015713 55.487144 17581200
NFLX 2014-11-04 55.274284 55.32143 54.110001 54.682858 11389700
NFLX 2014-11-05 55.087143 55.405712 53.77 54.34 13645800
NFLX 2014-11-06 54.0 55.047142 53.907143 54.757141 9991800
NFLX 2014-11-07 54.777142 55.035713 54.185715 54.880001 9303700
NFLX 2014-11-10 54.714287 55.635715 54.142857 55.324287 9711100
NFLX 2014-11-11 55.324287 56.299999 54.544285 54.650002 14838600
NFLX 2014-11-12 54.447144 55.137142 53.862858 54.837143 10958500
NFLX 2014-11-13 54.922855 55.007141 53.932858 54.201427 10490200
NFLX 2014-11-14 54.197144 55.317142 54.081429 55.148571 10988600
NFLX 2014-11-17 55.054287 55.642857 54.392857 54.44857 9225300
NFLX 2014-11-18 54.42857 54.985714 54.361427 54.432858 7921200
NFLX 2014-11-19 54.744286 55.292858 51.808571 51.871429 24515400
NFLX 2014-11-20 51.869999 53.322857 51.57143 52.591431 15425200
NFLX 2014-11-21 53.21143 53.32143 51.357143 51.468571 17878000
NFLX 2014-11-24 51.508572 51.922855 50.771427 50.924286 17864000
NFLX 2014-11-25 50.145714 50.347141 49.142857 49.855713 28100800
NFLX 2014-11-26 50.154285 50.527142 49.745712 50.165714 10063200
NFLX 2014-11-28 50.512856 50.57143 49.427143 49.512856 6702500
NFLX 2014-12-01 49.285713 49.57143 48.234287 48.830002 11964400
NFLX 2014-12-02 48.757141 50.477142 48.691429 50.330002 14271600
NFLX 2014-12-03 50.221428 50.73143 49.181431 50.73143 13819400
NFLX 2014-12-04 50.42857 51.135715 49.908569 50.085712 11853800
NFLX 2014-12-05 50.147144 50.642857 49.732857 50.131428 9930200
NFLX 2014-12-08 49.881428 49.982857 48.290001 48.497143 13621300
NFLX 2014-12-09 47.82 49.337143 47.002857 49.111427 17976700
NFLX 2014-12-10 49.021427 49.247143 47.665714 47.759998 12644800
NFLX 2014-12-11 48.012856 48.700001 47.655712 47.804287 11769100
NFLX 2014-12-12 47.417145 48.322857 46.98 47.782856 13521200
NFLX 2014-12-15 48.055714 48.418571 46.618572 46.720001 12019000
NFLX 2014-12-16 46.427143 47.07 45.142857 45.205715 16947700
NFLX 2014-12-17 45.375713 47.867142 45.077145 47.664288 20192900
NFLX 2014-12-18 48.400002 48.92857 47.232857 47.774284 15639400
NFLX 2014-12-19 47.900002 48.720001 47.621429 48.58857 15047900
NFLX 2014-12-22 48.542858 49.240002 47.748569 48.097141 7994000
NFLX 2014-12-23 48.287144 48.42857 47.472858 48.061428 8291500
NFLX 2014-12-24 48.072857 49.07 47.998569 48.871429 5411000
NFLX 2014-12-26 48.844288 49.484287 48.534286 48.578571 8847300
NFLX 2014-12-29 47.970001 49.104286 47.652859 48.847141 8588300
NFLX 2014-12-30 48.714287 49.139999 48.53857 49.032856 7011200
NFLX 2014-12-31 49.032856 49.39143 48.787144 48.80143 8627500
NFLX 2015-01-02 49.151428 50.331429 48.73143 49.848572 13475000
NFLX 2015-01-05 49.258572 49.258572 47.147144 47.311428 18165000
NFLX 2015-01-06 47.347141 47.639999 45.66143 46.501431 16037700
NFLX 2015-01-07 47.347141 47.421429 46.271427 46.742859 9849700
NFLX 2015-01-08 47.119999 47.835712 46.478573 47.779999 9601900
NFLX 2015-01-09 47.631428 48.02 46.898571 47.041428 9578100
NFLX 2015-01-12 47.09 47.19857 45.264286 45.547142 12944400
NFLX 2015-01-13 46.021427 47.048573 45.900002 46.255714 18721500
NFLX 2015-01-14 47.07143 47.369999 45.68 46.32 19884900
NFLX 2015-01-15 46.547142 46.785713 45.844288 46.251431 11669000
NFLX 2015-01-16 46.857143 48.25 46.381428 48.191429 19696600
NFLX 2015-01-20 48.57143 50.0 47.714287 49.828571 40551000
NFLX 2015-01-21 59.234287 59.240002 57.41 58.468571 66902500
NFLX 2015-01-22 58.57143 61.374287 57.828571 61.205715 33319300
NFLX 2015-01-23 60.988571 62.742859 60.881428 62.494286 26784100
NFLX 2015-01-26 62.57143 63.898571 61.957142 63.794285 21268800
NFLX 2015-01-27 63.087143 65.339996 63.049999 64.881432 24612700
NFLX 2015-01-28 64.741432 64.821426 63.081429 63.208572 24532900
NFLX 2015-01-29 63.204285 63.927143 62.5 63.400002 15127700
NFLX 2015-01-30 63.132858 63.984287 62.655712 63.114285 13215300
NFLX 2015-02-02 62.842857 63.42857 61.955715 63.009998 12990600
NFLX 2015-02-03 63.32 65.46714 62.73 65.274284 16440200
NFLX 2015-02-04 65.041428 65.174286 63.889999 64.101433 12450900
NFLX 2015-02-05 64.541428 65.138573 63.665714 64.129997 14248500
NFLX 2015-02-06 64.25 64.428574 63.175713 63.48 8898400
NFLX 2015-02-09 63.19857 63.785713 62.637142 63.295715 8173200
NFLX 2015-02-10 63.459999 65.157143 63.101429 64.849998 15418900
NFLX 2015-02-11 64.830002 66.141426 64.557144 64.984283 13953100
NFLX 2015-02-12 65.058571 65.60714 64.451431 65.247147 8464400
NFLX 2015-02-13 65.428574 66.629997 65.422859 66.585716 12968900
NFLX 2015-02-17 66.515717 67.371429 65.944283 67.137146 11170600
NFLX 2015-02-18 67.022858 68.07 66.645714 67.865715 10316600
NFLX 2015-02-19 67.85714 68.714287 67.574287 67.800003 10432100
NFLX 2015-02-20 67.949997 68.374283 67.637146 68.314285 9422000
NFLX 2015-02-23 68.300003 68.314285 67.14286 67.405716 9031400
NFLX 2015-02-24 67.372856 68.08429 67.355713 67.839996 6075300
NFLX 2015-02-25 67.807144 68.794289 67.807144 68.332855 6854400
NFLX 2015-02-26 68.625717 69.5 68.43 69.004288 10852800
NFLX 2015-02-27 69.081429 69.428574 67.818573 67.844284 11516400
NFLX 2015-03-02 67.714287 68.60714 67.234283 68.60714 10187100
NFLX 2015-03-03 68.344284 68.457146 67.507141 67.815712 7426300
NFLX 2015-03-04 67.529999 67.925713 66.182854 67.110001 17453800
NFLX 2015-03-05 67.428574 67.464287 66.419998 66.807144 11244800
NFLX 2015-03-06 66.64286 66.925713 64.844284 64.874283 12888400
NFLX 2015-03-09 64.989998 65.092857 62.828571 63.66143 18970700
NFLX 2015-03-10 63.015713 63.351429 61.982857 62.151428 17947300
NFLX 2015-03-11 62.240002 63.939999 62.240002 62.884285 16363200
NFLX 2015-03-12 63.347141 64.582855 63.34 64.045715 14654500
NFLX 2015-03-13 63.907143 64.057144 62.367142 62.628571 10161200
NFLX 2015-03-16 61.547142 61.547142 59.619999 60.281429 26796000
NFLX 2015-03-17 59.712856 60.694286 59.384285 59.78857 18428200
NFLX 2015-03-18 59.738571 60.650002 59.299999 60.445713 14634900
NFLX 2015-03-19 60.459999 61.21143 60.255714 60.744286 11449900
NFLX 2015-03-20 61.337143 61.785713 60.895714 61.185715 13641600
NFLX 2015-03-23 60.889999 61.155712 60.330002 60.714287 7664300
NFLX 2015-03-24 61.135715 63.098572 61.118572 62.611427 16888900
NFLX 2015-03-25 62.684284 62.691429 60.244286 60.25 21652400
NFLX 2015-03-26 59.628571 60.447144 59.389999 59.751431 16039100
NFLX 2015-03-27 59.330002 59.847141 58.572857 59.252857 15852200
NFLX 2015-03-30 59.715714 60.564285 59.364285 60.367142 13272700
NFLX 2015-03-31 60.110001 60.419998 59.455715 59.527142 14248500
NFLX 2015-04-01 59.642857 59.785713 58.702858 59.017143 14639800
NFLX 2015-04-02 59.07143 59.607143 58.861427 59.154285 9864400
NFLX 2015-04-06 58.76857 60.447144 58.464287 60.330002 10730300
NFLX 2015-04-07 60.497143 60.848572 60.042858 60.494286 9977100
NFLX 2015-04-08 61.201427 63.107143 61.184284 63.049999 22327900
NFLX 2015-04-09 63.0 63.135715 62.114285 62.785713 13455400
NFLX 2015-04-10 64.397141 64.995712 63.947144 64.938568 22367100
NFLX 2015-04-13 67.239998 69.285713 67.057144 67.811432 44436700
NFLX 2015-04-14 68.85714 69.14286 67.421432 68.387146 28641900
NFLX 2015-04-15 68.704285 68.704285 67.364288 67.922859 42528500
NFLX 2015-04-16 76.0 81.25 75.714287 80.292854 104500900
NFLX 2015-04-17 79.778572 82.14286 79.714287 81.650002 58306500
NFLX 2015-04-20 81.785713 82.304283 80.381432 81.055717 30766400
NFLX 2015-04-21 81.234283 81.484283 79.800003 80.062859 15925700
NFLX 2015-04-22 80.211426 80.71286 79.544289 79.668571 12089700
NFLX 2015-04-23 79.655716 80.342857 78.955711 79.865715 12687500
NFLX 2015-04-24 80.172859 80.808571 79.507141 79.771431 11045300
NFLX 2015-04-27 80.292854 81.785713 80.230003 80.868568 15246700
NFLX 2015-04-28 80.589996 81.278572 79.944283 80.437141 8826300
NFLX 2015-04-29 80.07 81.055717 79.644287 80.407143 9534700
NFLX 2015-04-30 80.237144 80.835716 79.124283 79.5 10565100
NFLX 2015-05-01 79.855713 79.96714 78.894287 79.575714 8906100
NFLX 2015-05-04 79.571426 79.714287 78.900002 79.271431 7967400
NFLX 2015-05-05 81.238571 82.442856 80.757141 80.792854 27116600
NFLX 2015-05-06 81.028572 81.214287 79.521431 80.077141 11504500
NFLX 2015-05-07 80.114288 80.794289 79.457146 80.748573 10220700
NFLX 2015-05-08 81.041428 82.152855 80.964287 82.085716 13828500
NFLX 2015-05-11 82.324287 84.85714 82.185715 84.278572 23882600
NFLX 2015-05-12 83.808571 83.808571 82.992859 83.377144 11907000
NFLX 2015-05-13 83.404289 84.197144 82.691429 82.872856 11155900
NFLX 2015-05-14 83.285713 83.924286 82.330002 83.835716 8898400
NFLX 2015-05-15 86.364288 88.348572 85.755714 87.60714 37053100
NFLX 2015-05-18 87.544289 88.534286 87.024284 88.267143 14812000
NFLX 2015-05-19 88.888573 89.785713 87.809998 88.068573 19101600
NFLX 2015-05-20 88.214287 89.108574 87.362854 88.790001 12756800
NFLX 2015-05-21 89.081429 89.571426 88.181427 89.002853 12767300
NFLX 2015-05-22 89.178574 89.407143 88.692856 88.83857 7466200
NFLX 2015-05-26 88.874283 89.061432 87.785713 87.992859 9646000
NFLX 2015-05-27 88.14286 89.907143 87.928574 89.85714 10506300
NFLX 2015-05-28 89.714287 89.855713 88.93 89.507141 7821800
NFLX 2015-05-29 89.472855 90.205711 88.955711 89.151428 12712000
NFLX 2015-06-01 88.837143 89.121429 87.944283 89.002853 9926000
NFLX 2015-06-02 88.711426 89.678574 88.405716 89.129997 7529200
NFLX 2015-06-03 89.242859 89.732857 88.644287 88.808571 6237700
NFLX 2015-06-04 88.378571 89.428574 88.042854 89.348572 10074400
NFLX 2015-06-05 89.214287 90.540001 89.125717 90.459999 11624200
NFLX 2015-06-08 90.714287 90.815712 88.995712 89.604286 11148900
NFLX 2015-06-09 89.33429 92.714287 89.33429 92.449997 22024800
NFLX 2015-06-10 93.395714 98.970001 93.225716 95.871429 57121400
NFLX 2015-06-11 96.889999 96.918571 94.087143 95.094284 26623100
NFLX 2015-06-12 94.91571 95.342857 94.124283 94.418571 10278800
NFLX 2015-06-15 92.85714 93.591431 91.658569 93.431427 19054000
NFLX 2015-06-16 94.242859 95.60714 93.691429 95.272858 16043300
NFLX 2015-06-17 95.132858 95.132858 93.957146 94.271431 9905000
NFLX 2015-06-18 94.651428 95.341431 94.368568 94.742859 8962800
NFLX 2015-06-19 96.242859 96.418571 93.821426 93.871429 19814900
NFLX 2015-06-22 95.042854 96.692856 94.188568 96.414284 16732800
NFLX 2015-06-23 96.335716 97.389999 95.75 97.312859 15626100
NFLX 2015-06-24 100.014282 100.891426 96.397141 96.944283 77138600
NFLX 2015-06-25 95.48143 96.0 93.458572 94.891426 41623400
NFLX 2015-06-26 95.300003 95.314285 93.08857 93.08857 30314900
NFLX 2015-06-29 91.505714 92.912857 91.117142 92.23143 24575600
NFLX 2015-06-30 93.35714 94.355713 92.785713 93.848572 16880500
NFLX 2015-07-01 94.805717 95.238571 93.218575 93.635712 14699300
NFLX 2015-07-02 93.998573 94.19857 93.214287 94.044289 11053000
NFLX 2015-07-06 93.472855 94.928574 93.339996 94.571426 11808300
NFLX 2015-07-07 95.012856 95.427139 92.622856 94.091431 21573300
NFLX 2015-07-08 93.471428 93.995712 92.284286 93.507141 12990600
NFLX 2015-07-09 94.900002 95.845711 94.285713 95.727142 16731400
NFLX 2015-07-10 97.522858 98.502853 96.900002 97.228569 21636300
NFLX 2015-07-13 98.098572 102.308571 98.078568 101.087143 33205200
NFLX 2015-07-14 101.271431 101.635712 99.652855 100.371429 19736500
NFLX 2015-07-15 99.970001 100.75 97.050003 98.129997 30898600
NFLX 2015-07-16 111.019997 116.489998 107.68 115.809998 63461000
NFLX 2015-07-17 117.339996 117.879997 114.239998 114.769997 25136900
NFLX 2015-07-20 114.699997 114.699997 110.139999 110.550003 22676900
NFLX 2015-07-21 110.209999 113.709999 109.32 112.510002 14085400
NFLX 2015-07-22 112.139999 113.879997 110.559998 111.5 10500500
NFLX 2015-07-23 110.910004 112.18 109.839996 110.099998 8306800
NFLX 2015-07-24 111.550003 111.68 108.900002 109.339996 8125100
NFLX 2015-07-27 107.790001 109.860001 106.25 106.43 11302600
NFLX 2015-07-28 107.290001 107.940002 103.879997 106.900002 11155900
NFLX 2015-07-29 106.830002 107.75 105.400002 107.080002 6695600
NFLX 2015-07-30 106.400002 111.900002 105.400002 111.559998 14229200
NFLX 2015-07-31 111.949997 115.0 111.150002 114.309998 16349100
NFLX 2015-08-03 114.599998 114.599998 111.779999 112.559998 10144800
NFLX 2015-08-04 113.150002 122.790001 113.0 121.150002 29653300
NFLX 2015-08-05 125.620003 129.289993 122.709999 123.709999 26946500
NFLX 2015-08-06 126.290001 128.850006 122.040001 126.449997 24716700
NFLX 2015-08-07 126.419998 126.599998 121.300003 123.519997 17360700
NFLX 2015-08-10 126.089996 126.5 121.510002 123.029999 13424600
NFLX 2015-08-11 120.010002 123.760002 120.0 122.739998 11596800
NFLX 2015-08-12 121.470001 122.449997 118.660004 120.510002 13822500
NFLX 2015-08-13 120.989998 125.730003 119.339996 123.730003 15284400
NFLX 2015-08-14 124.959999 125.0 123.0 123.389999 8667700
NFLX 2015-08-17 123.139999 125.699997 122.589996 125.360001 9233800
NFLX 2015-08-18 125.260002 126.75 123.550003 124.050003 9382000
NFLX 2015-08-19 123.5 123.699997 121.5 122.059998 10115300
NFLX 2015-08-20 119.800003 121.449997 111.339996 112.489998 28045300
NFLX 2015-08-21 106.199997 110.0 102.75 103.959999 33228300
NFLX 2015-08-24 88.75 109.629997 85.5 96.879997 59951900
NFLX 2015-08-25 107.75 107.879997 101.5 101.519997 37620700
NFLX 2015-08-26 107.150002 110.279999 102.019997 110.129997 36164600
NFLX 2015-08-27 114.940002 118.25 113.019997 117.660004 37056100
NFLX 2015-08-28 116.349998 119.349998 115.879997 117.629997 20240200
NFLX 2015-08-31 115.239998 117.0 113.760002 115.029999 17005600
NFLX 2015-09-01 109.349998 111.239998 103.82 105.790001 35977100
NFLX 2015-09-02 109.309998 109.5 100.300003 105.440002 39843300
NFLX 2015-09-03 102.690002 104.169998 100.110001 101.059998 29546700
NFLX 2015-09-04 98.050003 99.93 97.339996 98.790001 24212000
NFLX 2015-09-08 102.080002 102.5 93.550003 94.949997 43479700
NFLX 2015-09-09 96.510002 102.790001 95.519997 99.18 35524400
NFLX 2015-09-10 99.419998 100.849998 96.779999 99.480003 21031900
NFLX 2015-09-11 98.57 100.849998 97.230003 97.510002 17373900
NFLX 2015-09-14 96.839996 97.910004 94.330002 95.690002 15546000
NFLX 2015-09-15 95.220001 99.650002 93.610001 99.160004 22591100
NFLX 2015-09-16 99.699997 104.480003 99.330002 104.080002 28058200
NFLX 2015-09-17 103.669998 107.5 101.830002 104.209999 25817700
NFLX 2015-09-18 102.0 104.360001 100.709999 102.620003 21715000
NFLX 2015-09-21 103.300003 103.769997 99.559998 100.300003 17900600
NFLX 2015-09-22 98.290001 99.900002 97.0 98.470001 16717900
NFLX 2015-09-23 98.599998 99.739998 97.660004 98.07 10264500
NFLX 2015-09-24 97.110001 104.0 96.779999 103.760002 21274500
NFLX 2015-09-25 105.300003 105.449997 101.57 102.239998 19066600
NFLX 2015-09-28 101.57 103.330002 97.839996 99.470001 17026600
NFLX 2015-09-29 99.629997 100.629997 96.849998 98.349998 17405900
NFLX 2015-09-30 99.910004 103.459999 99.050003 103.260002 17027600
NFLX 2015-10-01 102.910004 106.110001 101.120003 105.980003 17426900
NFLX 2015-10-02 103.010002 106.870003 101.449997 106.110001 21526700
NFLX 2015-10-05 107.480003 112.279999 105.760002 111.25 21157900
NFLX 2015-10-06 110.330002 112.25 105.639999 108.330002 20629800
NFLX 2015-10-07 108.839996 109.779999 106.75 108.099998 12329500
NFLX 2015-10-08 107.940002 115.050003 102.599998 114.93 42831900
NFLX 2015-10-09 114.110001 115.830002 112.440002 113.330002 22455200
NFLX 2015-10-12 114.449997 115.419998 112.360001 113.449997 12624500
NFLX 2015-10-13 112.849998 113.720001 108.779999 109.730003 17512100
NFLX 2015-10-14 111.5 111.629997 108.050003 110.230003 33231500
NFLX 2015-10-15 103.769997 104.879997 99.099998 101.089996 48484300
NFLX 2015-10-16 100.209999 101.650002 98.410004 98.989998 21340500
NFLX 2015-10-19 98.07 103.620003 96.260002 101.690002 29964700
NFLX 2015-10-20 101.059998 102.110001 97.580002 98.989998 17345600
NFLX 2015-10-21 99.669998 100.339996 97.010002 97.959999 13728500
NFLX 2015-10-22 98.07 99.93 96.860001 97.32 12786800
NFLX 2015-10-23 97.610001 101.559998 97.269997 100.040001 18019900
NFLX 2015-10-26 100.050003 103.309998 99.379997 103.040001 12234800
NFLX 2015-10-27 102.580002 104.720001 101.230003 103.07 12066400
NFLX 2015-10-28 102.900002 106.209999 102.059998 105.800003 13094000
NFLX 2015-10-29 105.0 106.910004 104.75 105.120003 9841400
NFLX 2015-10-30 105.120003 110.099998 104.900002 108.379997 15571500
NFLX 2015-11-02 109.199997 109.370003 106.300003 107.639999 11784600
NFLX 2015-11-03 107.360001 111.050003 107.239998 109.739998 12484100
NFLX 2015-11-04 110.360001 114.279999 109.389999 114.050003 17505000
NFLX 2015-11-05 113.75 115.68 111.720001 113.5 13814900
NFLX 2015-11-06 113.389999 114.800003 112.050003 114.059998 10936600
NFLX 2015-11-09 113.360001 114.0 108.639999 109.860001 16154600
NFLX 2015-11-10 108.860001 112.839996 108.010002 112.699997 11166400
NFLX 2015-11-11 113.080002 114.610001 111.410004 112.860001 11039200
NFLX 2015-11-12 112.519997 115.25 108.199997 108.919998 17568200
NFLX 2015-11-13 108.339996 109.07 103.269997 103.650002 18819400
NFLX 2015-11-16 102.970001 111.650002 101.860001 111.349998 19866200
NFLX 2015-11-17 112.110001 118.790001 111.699997 117.099998 33016300
NFLX 2015-11-18 117.940002 121.0 116.099998 120.629997 23353600
NFLX 2015-11-19 120.25 123.129997 119.610001 120.220001 19253200
NFLX 2015-11-20 120.849998 124.07 119.209999 123.839996 17977000
NFLX 2015-11-23 124.300003 126.199997 121.660004 125.029999 15727000
NFLX 2015-11-24 123.669998 124.660004 120.029999 123.309998 18335300
NFLX 2015-11-25 124.230003 125.199997 122.360001 124.160004 10980700
NFLX 2015-11-27 123.849998 126.389999 123.589996 125.440002 6645500
NFLX 2015-11-30 126.029999 126.599998 122.889999 123.330002 13894000
NFLX 2015-12-01 124.470001 125.57 122.419998 125.370003 12550800
NFLX 2015-12-02 125.529999 131.350006 124.93 128.929993 24105700
NFLX 2015-12-03 129.619995 132.199997 126.389999 126.809998 26647300
NFLX 2015-12-04 127.0 130.990005 125.75 130.929993 20250400
NFLX 2015-12-07 131.190002 133.270004 122.75 125.360001 23351600
NFLX 2015-12-08 121.510002 128.240005 121.099998 126.980003 18591100
NFLX 2015-12-09 127.699997 128.779999 122.330002 124.199997 17788800
NFLX 2015-12-10 124.5 125.209999 121.620003 122.910004 13474100
NFLX 2015-12-11 121.449997 123.0 118.599998 118.910004 16105300
NFLX 2015-12-14 119.769997 120.900002 114.660004 120.669998 18679300
NFLX 2015-12-15 121.93 123.300003 118.540001 118.599998 11760000
NFLX 2015-12-16 119.800003 123.0 118.089996 122.639999 13181000
NFLX 2015-12-17 123.970001 126.349998 122.419998 122.510002 17284900
NFLX 2015-12-18 120.849998 122.190002 117.919998 118.019997 17948100
NFLX 2015-12-21 119.510002 119.589996 115.660004 116.629997 11670000
NFLX 2015-12-22 117.300003 117.43 114.860001 116.239998 9689000
NFLX 2015-12-23 116.910004 118.559998 115.779999 118.160004 9324300
NFLX 2015-12-24 118.220001 118.800003 117.300003 117.330002 3531300
NFLX 2015-12-28 117.260002 117.349998 113.849998 117.110001 8424300
NFLX 2015-12-29 118.190002 119.599998 116.919998 119.120003 8159200
NFLX 2015-12-30 118.949997 119.019997 116.43 116.709999 8149700
NFLX 2015-12-31 116.209999 117.459999 114.279999 114.379997 9273000
NFLX 2016-01-04 109.0 110.0 105.209999 109.959999 20794800
NFLX 2016-01-05 110.449997 110.580002 105.849998 107.660004 17664600
NFLX 2016-01-06 105.290001 117.910004 104.959999 117.68 33045700
NFLX 2016-01-07 116.360001 122.18 112.290001 114.559998 33636700
NFLX 2016-01-08 116.330002 117.720001 111.099998 111.389999 18067100
NFLX 2016-01-11 112.129997 116.790001 111.199997 114.970001 21920400
NFLX 2016-01-12 116.110001 117.779999 115.080002 116.580002 15133500
NFLX 2016-01-13 114.43 114.480003 104.529999 106.559998 24921600
NFLX 2016-01-14 105.650002 109.25 101.209999 107.059998 23664800
NFLX 2016-01-15 102.43 105.5 101.720001 104.040001 19775100
NFLX 2016-01-19 106.57 110.139999 105.550003 107.889999 35722800
NFLX 2016-01-20 108.910004 109.989998 97.050003 107.739998 53009400
NFLX 2016-01-21 108.32 108.510002 102.099998 102.349998 31027500
NFLX 2016-01-22 104.720001 104.989998 99.220001 100.720001 26821800
NFLX 2016-01-25 99.779999 102.68 99.0 99.120003 20321100
NFLX 2016-01-26 99.739998 100.550003 94.849998 97.830002 22083900
NFLX 2016-01-27 96.610001 97.849998 90.589996 91.150002 25556200
NFLX 2016-01-28 93.839996 95.25 90.110001 94.410004 24562300
NFLX 2016-01-29 92.0 94.389999 90.629997 91.839996 20463900
NFLX 2016-02-01 91.790001 97.18 91.300003 94.089996 19684500
NFLX 2016-02-02 95.540001 96.650002 90.730003 91.489998 21906500
NFLX 2016-02-03 92.410004 92.690002 86.139999 90.739998 27466000
NFLX 2016-02-04 89.5 91.25 86.540001 89.709999 19108600
NFLX 2016-02-05 88.230003 88.949997 81.860001 82.790001 25929300
NFLX 2016-02-08 80.57 84.699997 79.949997 83.32 25035600
NFLX 2016-02-09 81.75 88.400002 81.550003 86.129997 25892900
NFLX 2016-02-10 89.0 92.209999 87.419998 88.449997 23146500
NFLX 2016-02-11 87.419998 88.389999 82.910004 86.349998 21820300
NFLX 2016-02-12 86.639999 89.720001 85.260002 87.400002 19067700
NFLX 2016-02-16 89.0 90.139999 87.540001 89.050003 16356600
NFLX 2016-02-17 90.129997 94.769997 89.639999 94.760002 18323800
NFLX 2016-02-18 94.800003 94.900002 90.309998 90.489998 17695300
NFLX 2016-02-19 89.980003 91.400002 88.029999 89.230003 14259200
NFLX 2016-02-22 90.75 93.110001 88.300003 91.93 16321800
NFLX 2016-02-23 91.400002 92.489998 89.050003 89.120003 12744400
NFLX 2016-02-24 88.5 91.760002 86.699997 91.610001 15972800
NFLX 2016-02-25 91.080002 94.809998 90.209999 94.529999 17898800
NFLX 2016-02-26 95.300003 97.480003 94.25 94.790001 16975200
NFLX 2016-02-29 94.809998 97.199997 93.339996 93.410004 13663100
NFLX 2016-03-01 94.580002 99.160004 93.610001 98.300003 17048800
NFLX 2016-03-02 98.010002 99.480003 95.900002 97.610001 19102800
NFLX 2016-03-03 97.830002 98.349998 95.389999 97.93 15320900
NFLX 2016-03-04 98.760002 102.220001 98.32 101.580002 23414600
NFLX 2016-03-07 101.0 101.790001 95.25 95.489998 23855200
NFLX 2016-03-08 95.0 98.279999 94.5 96.230003 14797000
NFLX 2016-03-09 96.82 98.370003 95.0 98.0 12298700
NFLX 2016-03-10 98.18 99.739998 95.449997 97.360001 17002100
NFLX 2016-03-11 99.510002 99.599998 96.050003 97.660004 15114300
NFLX 2016-03-14 97.199997 99.419998 97.169998 98.129997 11251900
NFLX 2016-03-15 97.870003 98.510002 96.43 97.860001 9691800
NFLX 2016-03-16 97.529999 99.730003 97.5 99.349998 12630500
NFLX 2016-03-17 99.050003 101.389999 99.0 99.720001 13825000
NFLX 2016-03-18 100.5 102.410004 100.010002 101.120003 15453500
NFLX 2016-03-21 101.150002 102.099998 99.5 101.059998 9578500
NFLX 2016-03-22 100.480003 101.519997 99.199997 99.839996 9069900
NFLX 2016-03-23 99.75 100.389999 98.809998 99.589996 8313500
NFLX 2016-03-24 98.639999 98.849998 97.07 98.360001 10671100
NFLX 2016-03-28 98.339996 101.440002 97.82 101.209999 12432200
NFLX 2016-03-29 101.080002 104.330002 101.0 104.129997 16008900
NFLX 2016-03-30 104.650002 104.910004 101.480003 102.190002 14705000
NFLX 2016-03-31 102.43 103.529999 101.050003 102.230003 9747500
NFLX 2016-04-01 102.93 105.790001 102.470001 105.699997 14182400
NFLX 2016-04-04 105.900002 105.919998 103.199997 104.349998 10940400
NFLX 2016-04-05 103.470001 105.75 103.25 104.940002 10060900
NFLX 2016-04-06 105.300003 106.440002 104.25 104.830002 9605800
NFLX 2016-04-07 104.309998 106.440002 103.599998 104.449997 10774900
NFLX 2016-04-08 105.120003 105.330002 102.82 103.809998 7857600
NFLX 2016-04-11 104.040001 104.980003 102.620003 102.68 7451300
NFLX 2016-04-12 103.150002 107.220001 102.209999 106.980003 12437000
NFLX 2016-04-13 108.0 111.279999 107.879997 109.650002 16701700
NFLX 2016-04-14 110.010002 111.639999 109.150002 110.419998 9553700
NFLX 2016-04-15 110.639999 111.849998 109.779999 111.510002 11746100
NFLX 2016-04-18 109.900002 110.699997 106.019997 108.400002 32816400
NFLX 2016-04-19 99.489998 101.370003 94.199997 94.339996 55728800
NFLX 2016-04-20 94.339996 96.980003 93.139999 96.769997 26613500
NFLX 2016-04-21 97.309998 97.379997 94.779999 94.980003 19919400
NFLX 2016-04-22 94.849998 96.690002 94.209999 95.900002 15806300
NFLX 2016-04-25 95.699997 95.75 92.800003 93.559998 14985400
NFLX 2016-04-26 93.5 93.550003 91.25 92.43 15330900
NFLX 2016-04-27 92.18 92.5 90.209999 91.040001 12218900
NFLX 2016-04-28 91.5 92.669998 90.089996 90.279999 11474900
NFLX 2016-04-29 90.5 90.559998 88.209999 90.029999 13968000
NFLX 2016-05-02 90.410004 93.220001 89.889999 93.110001 12547000
NFLX 2016-05-03 92.080002 93.25 91.300003 91.540001 10593900
NFLX 2016-05-04 91.0 92.160004 90.349998 90.790001 7394700
NFLX 2016-05-05 90.910004 92.080002 89.25 89.370003 10368500
NFLX 2016-05-06 88.830002 90.879997 88.110001 90.839996 10433900
NFLX 2016-05-09 90.730003 91.830002 89.900002 90.540001 9543700
NFLX 2016-05-10 91.139999 93.25 91.089996 92.889999 11175900
NFLX 2016-05-11 92.400002 92.589996 89.900002 90.019997 11692900
NFLX 2016-05-12 90.32 90.410004 85.739998 87.739998 20408100
NFLX 2016-05-13 87.389999 88.589996 86.260002 87.879997 11571400
NFLX 2016-05-16 87.559998 90.0 86.150002 89.120003 11247800
NFLX 2016-05-17 89.0 90.870003 88.169998 88.629997 11571300
NFLX 2016-05-18 88.25 91.720001 88.25 90.5 13911800
NFLX 2016-05-19 90.160004 91.269997 88.300003 89.550003 11450300
NFLX 2016-05-20 90.080002 93.279999 89.980003 92.489998 15063000
NFLX 2016-05-23 92.980003 95.290001 92.849998 94.889999 13992300
NFLX 2016-05-24 95.980003 99.139999 95.75 97.889999 21246000
NFLX 2016-05-25 99.0 100.309998 98.300003 100.199997 15142900
NFLX 2016-05-26 103.209999 104.0 101.379997 102.809998 17824700
NFLX 2016-05-27 102.440002 103.5 101.440002 103.300003 9092100
NFLX 2016-05-31 102.949997 103.449997 102.129997 102.57 8725700
NFLX 2016-06-01 101.5 101.919998 100.160004 101.510002 8393400
NFLX 2016-06-02 101.389999 102.150002 100.769997 101.25 7992400
NFLX 2016-06-03 100.989998 101.0 98.529999 99.589996 9224000
NFLX 2016-06-06 100.290001 101.07 99.720001 100.739998 6828100
NFLX 2016-06-07 101.199997 101.629997 99.769997 99.889999 6474700
NFLX 2016-06-08 100.019997 100.279999 97.599998 97.860001 9423900
NFLX 2016-06-09 97.220001 98.43 96.660004 97.089996 8923800
NFLX 2016-06-10 94.879997 95.349998 93.279999 93.75 12907900
NFLX 2016-06-13 95.019997 97.199997 93.620003 93.849998 13484300
NFLX 2016-06-14 94.160004 95.800003 93.269997 94.120003 9480400
NFLX 2016-06-15 94.610001 95.459999 93.5 94.290001 7675400
NFLX 2016-06-16 94.18 95.559998 93.25 95.440002 7550800
NFLX 2016-06-17 95.75 95.769997 94.199997 94.449997 8046800
NFLX 2016-06-20 95.220001 95.879997 93.650002 93.800003 9026400
NFLX 2016-06-21 93.870003 93.879997 90.769997 90.989998 15199700
NFLX 2016-06-22 90.779999 91.980003 89.769997 90.010002 9454700
NFLX 2016-06-23 90.620003 91.68 88.150002 91.660004 10819000
NFLX 2016-06-24 87.529999 90.489998 87.209999 88.440002 11248600
NFLX 2016-06-27 87.879997 88.0 84.809998 85.330002 13730500
NFLX 2016-06-28 87.410004 88.879997 86.410004 87.970001 11545600
NFLX 2016-06-29 89.669998 91.970001 88.699997 91.059998 11687100
NFLX 2016-06-30 90.910004 91.720001 89.900002 91.480003 9099000
NFLX 2016-07-01 95.0 97.0 94.800003 96.669998 16167200
NFLX 2016-07-05 95.199997 101.269997 93.309998 97.910004 25879400
NFLX 2016-07-06 95.029999 96.0 93.550003 94.599998 16301200
NFLX 2016-07-07 94.699997 95.379997 93.18 95.099998 9913500
NFLX 2016-07-08 96.0 97.410004 95.300003 97.059998 8335400
NFLX 2016-07-11 96.190002 96.870003 94.300003 94.669998 13276200
NFLX 2016-07-12 95.07 96.720001 94.089996 95.970001 11617400
NFLX 2016-07-13 96.260002 96.720001 94.800003 96.43 8768900
NFLX 2016-07-14 97.0 98.269997 96.800003 98.019997 9885000
NFLX 2016-07-15 98.519997 98.699997 97.410004 98.389999 9041900
NFLX 2016-07-18 98.43 99.839996 97.239998 98.809998 28669700
NFLX 2016-07-19 85.43 86.75 84.5 85.839996 55681200
NFLX 2016-07-20 86.669998 88.489998 85.82 87.910004 23525100
NFLX 2016-07-21 88.300003 88.379997 85.209999 85.989998 16084000
NFLX 2016-07-22 86.480003 86.5 85.110001 85.889999 11363900
NFLX 2016-07-25 85.730003 87.870003 85.010002 87.660004 14135000
NFLX 2016-07-26 91.029999 93.099998 90.900002 91.410004 19577600
NFLX 2016-07-27 91.5 92.059998 90.099998 92.040001 8727500
NFLX 2016-07-28 91.919998 92.209999 90.68 91.650002 6227700
NFLX 2016-07-29 91.190002 91.75 90.589996 91.25 6960200
NFLX 2016-08-01 91.230003 94.669998 90.5 94.370003 10666900
NFLX 2016-08-02 94.0 94.080002 92.18 93.559998 9836200
NFLX 2016-08-03 93.279999 94.669998 92.550003 93.099998 7030900
NFLX 2016-08-04 93.199997 93.730003 91.82 93.440002 6043400
NFLX 2016-08-05 93.769997 97.739998 93.559998 97.029999 18364800
NFLX 2016-08-08 95.910004 95.93 94.0 95.110001 10135400
NFLX 2016-08-09 95.120003 95.809998 93.480003 93.989998 9175400
NFLX 2016-08-10 94.400002 94.75 92.949997 93.93 6511100
NFLX 2016-08-11 94.599998 96.330002 94.370003 95.889999 8547700
NFLX 2016-08-12 95.529999 96.830002 95.080002 96.589996 6592900
NFLX 2016-08-15 96.830002 96.910004 95.239998 95.309998 7304600
NFLX 2016-08-16 95.190002 95.610001 94.400002 95.120003 6311300
NFLX 2016-08-17 94.940002 96.93 94.849998 96.370003 8315600
NFLX 2016-08-18 95.980003 97.220001 95.169998 96.160004 7252600
NFLX 2016-08-19 96.050003 96.779999 95.510002 95.870003 6942900
NFLX 2016-08-22 95.669998 96.129997 94.949997 95.260002 5830500
NFLX 2016-08-23 95.68 96.589996 95.480003 95.940002 5239100
NFLX 2016-08-24 96.129997 96.360001 94.910004 95.18 6276500
NFLX 2016-08-25 96.379997 98.25 96.040001 97.32 10823100
NFLX 2016-08-26 97.330002 97.949997 96.57 97.580002 6617600
NFLX 2016-08-29 96.970001 98.449997 96.57 97.300003 8008400
NFLX 2016-08-30 97.839996 98.849998 97.139999 97.449997 6093500
NFLX 2016-08-31 97.480003 97.879997 96.760002 97.449997 4690600
NFLX 2016-09-01 97.809998 97.980003 96.919998 97.379997 4148600
NFLX 2016-09-02 97.900002 98.18 97.010002 97.379997 4247200
NFLX 2016-09-06 97.760002 100.32 97.650002 100.089996 9036100
NFLX 2016-09-07 100.110001 100.190002 98.419998 99.150002 6468500
NFLX 2016-09-08 99.230003 100.050003 98.82 99.660004 5201200
NFLX 2016-09-09 99.059998 99.389999 96.5 96.5 7373300
NFLX 2016-09-12 95.910004 99.290001 95.709999 99.050003 7718400
NFLX 2016-09-13 97.169998 98.0 95.330002 96.089996 11788100
NFLX 2016-09-14 97.349998 98.349998 96.959999 97.010002 8481000
NFLX 2016-09-15 97.230003 97.970001 96.529999 97.339996 5293500
NFLX 2016-09-16 97.099998 99.489998 97.040001 99.480003 9445100
NFLX 2016-09-19 99.900002 100.349998 97.82 98.059998 8616200
NFLX 2016-09-20 98.779999 99.160004 97.660004 98.25 4736800
NFLX 2016-09-21 96.900002 97.099998 93.260002 94.879997 20042200
NFLX 2016-09-22 95.540001 95.879997 94.230003 95.830002 11215000
NFLX 2016-09-23 95.75 96.970001 95.43 95.940002 6179500
NFLX 2016-09-26 95.379997 95.379997 94.040001 94.559998 6739200
NFLX 2016-09-27 95.040001 97.639999 95.0 97.07 9680100
NFLX 2016-09-28 97.099998 97.589996 96.019997 97.480003 7235100
NFLX 2016-09-29 97.309998 98.309998 96.599998 96.669998 6217600
NFLX 2016-09-30 96.900002 99.529999 96.790001 98.550003 9807900
NFLX 2016-10-03 98.0 103.389999 98.0 102.629997 15344500
NFLX 2016-10-04 103.190002 104.440002 101.860001 102.339996 12143100
NFLX 2016-10-05 103.5 106.970001 103.43 106.279999 12942900
NFLX 2016-10-06 104.970001 105.470001 103.879997 105.07 6587700
NFLX 2016-10-07 103.980003 106.5 103.550003 104.82 8659500
NFLX 2016-10-10 103.18 104.529999 102.760002 103.330002 6699700
NFLX 2016-10-11 102.309998 102.900002 99.860001 100.589996 9032900
NFLX 2016-10-12 100.879997 102.470001 99.220001 99.5 7426500
NFLX 2016-10-13 98.010002 100.5 97.629997 100.230003 8319300
NFLX 2016-10-14 101.589996 102.099998 100.349998 101.470001 9531100
NFLX 2016-10-17 100.5 100.730003 98.379997 99.800003 26589500
NFLX 2016-10-18 116.629997 119.82 116.5 118.790001 42168200
NFLX 2016-10-19 118.25 122.449997 118.0 121.870003 21981700
NFLX 2016-10-20 121.970001 123.75 121.059998 123.349998 14492800
NFLX 2016-10-21 122.5 127.849998 122.309998 127.5 18832400
NFLX 2016-10-24 127.419998 129.289993 126.150002 127.330002 15980700
NFLX 2016-10-25 126.519997 128.059998 125.75 126.510002 8253900
NFLX 2016-10-26 126.290001 128.720001 125.75 126.970001 8602400
NFLX 2016-10-27 127.43 128.179993 125.93 126.470001 6914200
NFLX 2016-10-28 126.080002 128.929993 126.010002 126.57 7077300
NFLX 2016-10-31 126.849998 126.900002 124.400002 124.870003 6517500
NFLX 2016-11-01 124.980003 125.830002 121.800003 123.300003 6978600
NFLX 2016-11-02 122.830002 124.07 121.830002 122.339996 4816500
NFLX 2016-11-03 122.309998 123.720001 121.839996 122.139999 5041300
NFLX 2016-11-04 122.0 123.43 121.620003 122.029999 5077700
NFLX 2016-11-07 124.260002 125.75 123.370003 124.580002 5827100
NFLX 2016-11-08 124.120003 125.809998 123.220001 124.339996 4690800
NFLX 2016-11-09 121.839996 123.650002 120.860001 122.190002 7705700
NFLX 2016-11-10 122.760002 122.970001 113.699997 115.419998 19718700
NFLX 2016-11-11 114.900002 116.629997 113.110001 114.779999 11080300
NFLX 2016-11-14 114.75 115.900002 110.68 113.379997 9932400
NFLX 2016-11-15 114.550003 116.410004 113.089996 113.589996 7445100
NFLX 2016-11-16 112.959999 116.120003 111.809998 115.190002 5933700
NFLX 2016-11-17 115.129997 116.809998 113.559998 115.029999 6232700
NFLX 2016-11-18 115.730003 116.419998 113.510002 115.209999 6746800
NFLX 2016-11-21 116.199997 118.720001 116.190002 117.959999 7064500
NFLX 2016-11-22 118.32 119.459999 116.980003 118.040001 7007200
NFLX 2016-11-23 117.760002 118.889999 117.309998 117.690002 4521300
NFLX 2016-11-25 117.639999 118.389999 117.18 117.410004 1616300
NFLX 2016-11-28 117.050003 117.620003 115.709999 116.93 5278900
NFLX 2016-11-29 117.300003 119.18 117.129997 117.510002 7082300
NFLX 2016-11-30 119.0 120.370003 116.389999 117.0 7715100
NFLX 2016-12-01 117.519997 118.68 113.949997 117.220001 8636900
NFLX 2016-12-02 116.75 120.980003 116.75 120.809998 8953600
NFLX 2016-12-05 120.730003 120.75 118.400002 119.160004 7626300
NFLX 2016-12-06 120.099998 124.790001 119.419998 124.57 11513200
NFLX 2016-12-07 124.480003 125.75 123.25 125.389999 8204700
NFLX 2016-12-08 125.400002 126.349998 122.160004 123.239998 8987700
NFLX 2016-12-09 123.779999 124.300003 121.730003 122.879997 4700800
NFLX 2016-12-12 122.839996 124.029999 122.300003 122.830002 3917600
NFLX 2016-12-13 123.510002 125.089996 122.779999 123.779999 5564500
NFLX 2016-12-14 123.43 124.400002 122.5 123.440002 6110300
NFLX 2016-12-15 123.440002 127.43 122.949997 125.0 7376200
NFLX 2016-12-16 126.389999 126.68 124.010002 124.220001 7868000
NFLX 2016-12-19 124.300003 126.440002 122.870003 125.449997 4867300
NFLX 2016-12-20 125.459999 126.300003 124.639999 125.120003 3937800
NFLX 2016-12-21 125.529999 127.739998 125.0 126.5 6514800
NFLX 2016-12-22 126.839996 127.5 125.18 125.580002 4160700
NFLX 2016-12-23 125.610001 126.279999 125.080002 125.589996 2010400
NFLX 2016-12-27 126.239998 129.050003 125.699997 128.350006 5288200
NFLX 2016-12-28 129.070007 129.070007 125.760002 125.889999 4389200
NFLX 2016-12-29 125.949997 126.139999 124.199997 125.330002 3445100
NFLX 2016-12-30 126.239998 126.57 123.599998 123.800003 4455400
NFLX 2017-01-03 124.959999 128.190002 124.309998 127.489998 9437900
NFLX 2017-01-04 127.489998 130.169998 126.550003 129.410004 7843600
NFLX 2017-01-05 129.220001 132.75 128.899994 131.809998 10185500
NFLX 2017-01-06 132.080002 133.880005 129.809998 131.070007 10657900
NFLX 2017-01-09 131.479996 131.990005 129.889999 130.949997 5771800
NFLX 2017-01-10 131.270004 132.220001 129.289993 129.889999 5985800
NFLX 2017-01-11 130.910004 131.5 129.25 130.5 5615100
NFLX 2017-01-12 130.630005 130.850006 128.5 129.179993 5388900
NFLX 2017-01-13 131.149994 133.929993 130.580002 133.699997 10515000
NFLX 2017-01-17 135.039993 135.399994 132.089996 132.889999 12220200
NFLX 2017-01-18 133.210007 133.649994 131.059998 133.259995 16168600
NFLX 2017-01-19 142.009995 143.460007 138.25 138.410004 23203400
NFLX 2017-01-20 139.360001 140.789993 137.660004 138.600006 9497400
NFLX 2017-01-23 138.649994 139.490005 137.309998 137.389999 7433900
NFLX 2017-01-24 138.110001 140.929993 137.029999 140.110001 7754700
NFLX 2017-01-25 140.800003 141.389999 139.050003 139.520004 7238100
NFLX 2017-01-26 140.449997 141.210007 138.509995 138.960007 6038300
NFLX 2017-01-27 139.460007 142.490005 139.0 142.449997 8323900
NFLX 2017-01-30 141.770004 141.970001 138.800003 141.220001 8122500
NFLX 2017-01-31 140.550003 141.830002 139.699997 140.710007 4411600
NFLX 2017-02-01 141.199997 142.410004 139.300003 140.779999 6033400
NFLX 2017-02-02 140.610001 141.039993 139.050003 139.199997 3462400
NFLX 2017-02-03 139.509995 140.639999 139.100006 140.25 3512600
NFLX 2017-02-06 140.0 141.0 139.160004 140.970001 3552100
NFLX 2017-02-07 141.490005 144.279999 141.050003 144.0 8573500
NFLX 2017-02-08 143.570007 145.070007 142.559998 144.740005 6887100
NFLX 2017-02-09 144.979996 145.089996 143.580002 144.139999 4555100
NFLX 2017-02-10 144.679993 145.300003 143.970001 144.820007 6171900
NFLX 2017-02-13 145.190002 145.949997 143.050003 143.199997 4790400
NFLX 2017-02-14 143.199997 144.110001 140.050003 140.820007 8367800
NFLX 2017-02-15 140.720001 142.429993 140.509995 142.270004 5309100
NFLX 2017-02-16 142.419998 142.440002 141.070007 142.009995 2847500
NFLX 2017-02-17 141.75 142.899994 141.270004 142.220001 4588100
NFLX 2017-02-21 142.990005 143.380005 141.809998 142.600006 3571500
NFLX 2017-02-22 142.919998 144.0 142.169998 143.860001 3482000
NFLX 2017-02-23 144.449997 144.490005 141.520004 142.779999 4668000
NFLX 2017-02-24 141.880005 143.559998 141.550003 143.25 3302700
NFLX 2017-02-27 143.119995 143.919998 142.380005 143.410004 3907400
NFLX 2017-02-28 143.300003 143.570007 141.850006 142.130005 3862200
NFLX 2017-03-01 142.839996 143.259995 142.100006 142.649994 4170600
NFLX 2017-03-02 142.149994 142.699997 139.089996 139.529999 6119900
NFLX 2017-03-03 139.690002 140.910004 138.259995 139.139999 5399800
NFLX 2017-03-06 141.0 142.839996 140.539993 141.940002 7116100
NFLX 2017-03-07 141.990005 142.399994 140.380005 141.429993 4241000
NFLX 2017-03-08 141.470001 142.059998 139.770004 140.320007 4085500
NFLX 2017-03-09 140.039993 141.240005 139.740005 140.529999 2652700
NFLX 2017-03-10 141.389999 141.800003 140.279999 140.889999 3318500
NFLX 2017-03-13 140.899994 143.710007 140.320007 143.520004 4922400
NFLX 2017-03-14 142.949997 143.309998 141.699997 143.190002 4660300
NFLX 2017-03-15 144.199997 145.520004 143.229996 145.25 5987200
NFLX 2017-03-16 145.5 146.5 144.220001 144.389999 5286500
NFLX 2017-03-17 144.050003 145.759995 143.399994 145.110001 6281300
NFLX 2017-03-20 145.449997 146.25 144.580002 145.830002 3421000
NFLX 2017-03-21 146.75 147.699997 142.100006 142.419998 7669800
NFLX 2017-03-22 142.539993 143.800003 140.759995 142.649994 6486900
NFLX 2017-03-23 142.139999 142.889999 141.259995 141.839996 3712600
NFLX 2017-03-24 142.360001 142.800003 141.580002 142.020004 3546600
NFLX 2017-03-27 140.830002 144.389999 140.0 144.059998 4771700
NFLX 2017-03-28 144.100006 146.110001 143.919998 145.169998 4638000
NFLX 2017-03-29 145.5 147.179993 144.910004 146.470001 3855000
NFLX 2017-03-30 146.809998 148.289993 146.529999 148.059998 4461100
NFLX 2017-03-31 148.0 148.229996 147.330002 147.809998 3888200
NFLX 2017-04-03 146.699997 148.009995 145.740005 146.919998 4609300
NFLX 2017-04-04 146.839996 147.089996 144.889999 145.5 4368900
NFLX 2017-04-05 146.190002 146.25 143.259995 143.619995 4607600
NFLX 2017-04-06 144.0 144.139999 143.009995 143.740005 3312400
NFLX 2017-04-07 143.789993 143.889999 142.710007 143.110001 3040500
NFLX 2017-04-10 143.039993 144.649994 141.210007 143.850006 5807400
NFLX 2017-04-11 144.279999 144.539993 141.979996 144.350006 4621500
NFLX 2017-04-12 144.850006 145.740005 143.550003 143.830002 4387000
NFLX 2017-04-13 144.25 144.550003 142.759995 142.919998 3685800
NFLX 2017-04-17 144.429993 147.320007 144.429993 147.25 16364700
NFLX 2017-04-18 147.339996 147.399994 140.0 143.360001 19671000
NFLX 2017-04-19 143.369995 144.0 138.660004 139.759995 12395100
NFLX 2017-04-20 140.300003 141.800003 139.270004 141.179993 7248200
NFLX 2017-04-21 141.389999 143.029999 140.899994 142.869995 6824800
NFLX 2017-04-24 143.610001 144.5 143.399994 143.830002 4800900
NFLX 2017-04-25 147.460007 153.520004 146.220001 152.160004 20674200
NFLX 2017-04-26 151.529999 152.149994 148.899994 150.169998 9274100
NFLX 2017-04-27 150.600006 153.490005 149.300003 153.080002 7719400
NFLX 2017-04-28 152.710007 152.970001 150.940002 152.199997 6366200
NFLX 2017-05-01 151.910004 157.699997 151.610001 155.350006 9031600
NFLX 2017-05-02 155.759995 156.5 154.610001 156.449997 5384800
NFLX 2017-05-03 156.289993 156.539993 154.880005 155.589996 3931200
NFLX 2017-05-04 155.589996 157.899994 154.550003 157.25 5582300
NFLX 2017-05-05 158.550003 158.589996 155.899994 156.600006 5341700
NFLX 2017-05-08 156.550003 157.639999 155.300003 156.380005 4818800
NFLX 2017-05-09 156.100006 157.850006 155.970001 157.460007 3911000
NFLX 2017-05-10 157.820007 161.100006 156.559998 160.279999 6869900
NFLX 2017-05-11 160.330002 160.520004 157.550003 158.539993 5677400
NFLX 2017-05-12 159.110001 160.839996 158.509995 160.809998 5092900
NFLX 2017-05-15 160.25 161.779999 159.759995 160.020004 4972000
NFLX 2017-05-16 160.5 161.179993 159.330002 159.410004 3464900
NFLX 2017-05-17 158.089996 158.779999 153.0 153.199997 8184500
NFLX 2017-05-18 153.610001 156.889999 153.240005 155.699997 6802700
NFLX 2017-05-19 156.149994 158.050003 155.910004 157.020004 4091500
NFLX 2017-05-22 157.860001 158.600006 156.429993 157.160004 3744100
NFLX 2017-05-23 157.75 158.309998 156.800003 157.949997 3370900
NFLX 2017-05-24 158.350006 158.479996 157.169998 157.75 2970800
NFLX 2017-05-25 161.0 164.100006 160.550003 163.050003 8561000
NFLX 2017-05-26 162.839996 163.050003 161.119995 162.429993 4834300
NFLX 2017-05-30 163.600006 164.75 162.710007 163.220001 4828600
NFLX 2017-05-31 163.610001 164.0 160.740005 163.070007 5328900
NFLX 2017-06-01 163.520004 163.929993 161.699997 162.990005 3896300
NFLX 2017-06-02 163.419998 165.360001 162.800003 165.179993 4259100
NFLX 2017-06-05 165.490005 165.5 163.429993 165.059998 3875200
NFLX 2017-06-06 164.949997 166.820007 164.509995 165.169998 4382100
NFLX 2017-06-07 165.600006 166.399994 164.410004 165.610001 3353100
NFLX 2017-06-08 166.119995 166.869995 164.839996 165.880005 3719100
NFLX 2017-06-09 166.270004 166.270004 154.5 158.029999 10292000
NFLX 2017-06-12 155.300003 155.529999 148.309998 151.440002 14114500
NFLX 2017-06-13 154.380005 155.679993 150.130005 152.720001 8484700
NFLX 2017-06-14 154.339996 155.619995 150.279999 152.199997 6461800
NFLX 2017-06-15 149.440002 152.559998 147.300003 151.759995 7319700
NFLX 2017-06-16 151.449997 153.529999 150.389999 152.380005 6909700
NFLX 2017-06-19 154.289993 155.580002 152.410004 153.399994 6544300
NFLX 2017-06-20 153.679993 154.5 151.399994 152.050003 4878700
NFLX 2017-06-21 152.5 155.380005 152.259995 155.029999 5803400
NFLX 2017-06-22 155.130005 155.199997 153.699997 154.889999 3769200
NFLX 2017-06-23 155.009995 158.190002 153.759995 158.020004 6250800
NFLX 2017-06-26 158.779999 159.970001 156.559998 157.5 6016000
NFLX 2017-06-27 156.619995 156.979996 150.720001 151.029999 7424300
NFLX 2017-06-28 151.639999 154.199997 150.119995 153.410004 5589900
NFLX 2017-06-29 152.820007 152.820007 148.0 150.089996 7142500
NFLX 2017-06-30 149.759995 150.710007 148.419998 149.410004 5213300
NFLX 2017-07-03 149.800003 150.449997 145.800003 146.169998 3908200
NFLX 2017-07-05 146.580002 148.259995 145.580002 147.610001 4627800
NFLX 2017-07-06 146.130005 147.270004 144.25 146.25 5486500
NFLX 2017-07-07 146.649994 150.75 146.649994 150.179993 5561300
NFLX 2017-07-10 150.339996 153.229996 149.649994 152.669998 5360600
NFLX 2017-07-11 152.369995 155.229996 151.550003 154.330002 4898600
NFLX 2017-07-12 155.770004 158.800003 155.770004 158.75 8481800
NFLX 2017-07-13 158.509995 160.130005 156.979996 158.210007 6700100
NFLX 2017-07-14 159.300003 161.350006 157.970001 161.119995 5549200
NFLX 2017-07-17 162.910004 163.550003 160.020004 161.699997 17496700
NFLX 2017-07-18 176.119995 185.0 174.240005 183.600006 41587400
NFLX 2017-07-19 182.970001 187.169998 181.75 183.860001 17344300
NFLX 2017-07-20 183.839996 185.919998 182.699997 183.600006 7907200
NFLX 2017-07-21 182.720001 191.5 182.710007 188.539993 9277400
NFLX 2017-07-24 188.690002 190.25 187.009995 187.910004 8797300
NFLX 2017-07-25 187.789993 188.660004 185.809998 186.970001 5374500
NFLX 2017-07-26 187.699997 189.699997 187.509995 189.080002 4479300
NFLX 2017-07-27 189.889999 190.0 179.380005 182.679993 11221000
NFLX 2017-07-28 182.0 185.029999 181.179993 184.039993 6201900
NFLX 2017-07-31 184.259995 184.970001 180.649994 181.660004 4883600
NFLX 2017-08-01 182.490005 184.619995 181.429993 182.029999 5112700
NFLX 2017-08-02 182.220001 182.570007 177.809998 180.740005 5771300
NFLX 2017-08-03 180.529999 181.220001 178.020004 179.229996 4627700
NFLX 2017-08-04 179.600006 181.0 178.5 180.270004 4491100
NFLX 2017-08-07 181.0 182.270004 179.100006 181.330002 4609800
NFLX 2017-08-08 181.369995 181.910004 177.449997 178.360001 6104000
NFLX 2017-08-09 171.429993 175.960007 170.009995 175.779999 9670500
NFLX 2017-08-10 174.029999 174.449997 167.600006 169.139999 9693100
NFLX 2017-08-11 169.860001 172.580002 169.0 171.399994 5022300
NFLX 2017-08-14 169.800003 172.449997 168.800003 171.0 7468400
NFLX 2017-08-15 171.529999 171.880005 168.25 168.5 5656100
NFLX 2017-08-16 167.5 170.5 166.25 169.979996 7013600
NFLX 2017-08-17 169.229996 170.580002 165.720001 166.089996 5229200
NFLX 2017-08-18 165.949997 169.970001 165.800003 166.539993 7385700
NFLX 2017-08-21 166.910004 168.990005 164.229996 166.759995 6480700
NFLX 2017-08-22 167.759995 169.929993 167.039993 169.339996 4886300
NFLX 2017-08-23 168.350006 169.639999 166.699997 169.059998 4632300
NFLX 2017-08-24 169.860001 171.240005 166.149994 168.130005 5361700
NFLX 2017-08-25 168.580002 168.75 165.5 165.949997 4064000
NFLX 2017-08-28 166.429993 168.669998 165.600006 167.119995 3657300
NFLX 2017-08-29 165.0 169.679993 164.729996 168.809998 4620900
NFLX 2017-08-30 169.5 174.850006 169.369995 174.690002 8034700
NFLX 2017-08-31 175.449997 176.240005 173.860001 174.710007 6941000
NFLX 2017-09-01 175.550003 176.479996 173.919998 174.740005 3813000
NFLX 2017-09-05 173.399994 175.880005 172.440002 174.520004 4589500
NFLX 2017-09-06 175.25 179.460007 173.729996 179.25 8742600
NFLX 2017-09-07 178.800003 180.350006 177.100006 179.0 6036100
NFLX 2017-09-08 178.449997 180.389999 176.25 176.419998 4590800
NFLX 2017-09-11 178.100006 182.470001 178.029999 181.740005 5979400
NFLX 2017-09-12 182.550003 185.330002 180.639999 185.149994 6689600
NFLX 2017-09-13 184.070007 184.5 182.550003 183.639999 4320300
NFLX 2017-09-14 183.25 185.289993 182.070007 182.630005 4510700
NFLX 2017-09-15 182.729996 184.929993 181.429993 182.350006 5591700
NFLX 2017-09-18 183.610001 185.449997 182.729996 184.619995 5359600
NFLX 2017-09-19 184.979996 186.229996 184.169998 185.679993 4982100
NFLX 2017-09-20 186.100006 186.5 183.199997 185.509995 4625000
NFLX 2017-09-21 185.820007 189.949997 184.509995 188.779999 7148100
NFLX 2017-09-22 188.399994 189.850006 186.389999 187.350006 5464300
NFLX 2017-09-25 186.460007 186.550003 177.699997 178.550003 9367200
NFLX 2017-09-26 180.699997 180.949997 176.550003 179.380005 5602500
NFLX 2017-09-27 181.009995 183.339996 180.699997 181.970001 5710500
NFLX 2017-09-28 181.25 181.949997 179.360001 180.699997 4077000
NFLX 2017-09-29 180.729996 182.899994 180.649994 181.350006 4227900
NFLX 2017-10-02 182.110001 182.800003 176.580002 177.009995 7342000
NFLX 2017-10-03 177.649994 179.699997 177.550003 179.190002 3956900
NFLX 2017-10-04 181.410004 186.699997 181.25 184.449997 9235900
NFLX 2017-10-05 185.649994 194.490005 184.490005 194.389999 19412700
NFLX 2017-10-06 194.300003 198.919998 192.050003 198.020004 15348400
NFLX 2017-10-09 199.100006 199.399994 196.559998 196.869995 6971700
NFLX 2017-10-10 197.850006 198.300003 192.100006 195.080002 6233800
NFLX 2017-10-11 195.570007 196.220001 193.809998 194.949997 6450200
NFLX 2017-10-12 196.75 198.619995 194.710007 195.860001 7753300
NFLX 2017-10-13 199.699997 200.820007 197.190002 199.490005 12081300
NFLX 2017-10-16 201.949997 202.830002 197.860001 202.679993 22105400
NFLX 2017-10-17 200.110001 204.380005 197.770004 199.479996 23900100
NFLX 2017-10-18 199.990005 200.009995 194.25 195.539993 11198900
NFLX 2017-10-19 193.009995 195.25 191.160004 195.130005 7034600
NFLX 2017-10-20 195.899994 196.380005 193.770004 194.160004 5995600
NFLX 2017-10-23 194.169998 194.899994 191.029999 192.470001 6980000
NFLX 2017-10-24 192.75 196.740005 191.399994 196.020004 7069100
NFLX 2017-10-25 195.380005 197.059998 193.009995 193.770004 5315300
NFLX 2017-10-26 194.660004 197.610001 194.080002 195.210007 5185800
NFLX 2017-10-27 197.199997 200.649994 196.220001 199.539993 8128600
NFLX 2017-10-30 199.619995 201.100006 197.070007 198.369995 5439600
NFLX 2017-10-31 198.210007 198.589996 195.220001 196.429993 5518600
NFLX 2017-11-01 197.240005 199.199997 196.0 198.0 5017400
NFLX 2017-11-02 197.449997 199.440002 197.089996 199.320007 3606300
NFLX 2017-11-03 199.800003 200.550003 197.990005 200.009995 3678800
NFLX 2017-11-06 200.0 202.479996 198.089996 200.130005 5846600
NFLX 2017-11-07 200.0 200.610001 194.800003 195.889999 6468000
NFLX 2017-11-08 196.0 197.089996 194.740005 196.440002 4237400
NFLX 2017-11-09 194.460007 194.490005 190.809998 193.899994 5979900
NFLX 2017-11-10 191.610001 192.589996 189.5 192.020004 6622200
NFLX 2017-11-13 191.119995 196.050003 191.0 195.080002 4607000
NFLX 2017-11-14 193.639999 195.880005 193.0 195.710007 3450500
NFLX 2017-11-15 194.539993 195.419998 191.529999 192.119995 4203100
NFLX 2017-11-16 194.330002 197.699997 193.75 195.509995 5678400
NFLX 2017-11-17 195.740005 195.949997 192.649994 193.199997 3906300
NFLX 2017-11-20 193.300003 194.320007 191.899994 194.100006 3827500
NFLX 2017-11-21 195.039993 197.520004 194.970001 196.229996 4787300
NFLX 2017-11-22 196.580002 196.75 193.630005 196.320007 5895400
NFLX 2017-11-24 196.649994 196.899994 195.330002 195.75 2160500
NFLX 2017-11-27 195.559998 195.850006 194.0 195.050003 3210100
NFLX 2017-11-28 195.339996 199.679993 194.009995 199.179993 6981100
NFLX 2017-11-29 198.910004 199.029999 184.320007 188.149994 14202700
NFLX 2017-11-30 190.309998 190.860001 186.679993 187.580002 6630100
NFLX 2017-12-01 186.990005 189.800003 185.0 186.820007 6219500
NFLX 2017-12-04 189.360001 189.720001 178.380005 184.039993 9069800
NFLX 2017-12-05 183.5 188.139999 181.190002 184.210007 5783700
NFLX 2017-12-06 183.380005 186.479996 182.880005 185.300003 5490100
NFLX 2017-12-07 185.710007 187.339996 183.220001 185.199997 4659500
NFLX 2017-12-08 186.5 189.419998 186.300003 188.539993 4987300
NFLX 2017-12-11 187.850006 189.419998 185.910004 186.220001 5298600
NFLX 2017-12-12 186.009995 187.850006 184.820007 185.729996 4265900
NFLX 2017-12-13 186.100006 188.690002 185.410004 187.860001 4710000
NFLX 2017-12-14 187.979996 192.639999 187.199997 189.559998 7792800
NFLX 2017-12-15 189.610001 191.429993 188.009995 190.119995 7285600
NFLX 2017-12-18 191.199997 191.649994 188.899994 190.419998 5011000
NFLX 2017-12-19 190.179993 190.300003 185.75 187.020004 7033000
NFLX 2017-12-20 187.940002 189.110001 185.259995 188.820007 6545400
NFLX 2017-12-21 189.440002 190.949997 187.580002 188.619995 4729800
NFLX 2017-12-22 188.330002 190.949997 186.800003 189.940002 3878900
NFLX 2017-12-26 189.779999 189.940002 186.399994 187.759995 3045700
NFLX 2017-12-27 187.800003 188.100006 185.220001 186.240005 4002100
NFLX 2017-12-28 187.179993 194.490005 186.850006 192.710007 10107400
NFLX 2017-12-29 192.509995 193.949997 191.220001 191.960007 5187600
NFLX 2018-01-02 196.100006 201.649994 195.419998 201.070007 10966900
NFLX 2018-01-03 202.050003 206.210007 201.5 205.050003 8591400
NFLX 2018-01-04 206.199997 207.050003 204.0 205.630005 6029600
NFLX 2018-01-05 207.25 210.020004 205.589996 209.990005 7033200
NFLX 2018-01-08 210.020004 212.5 208.440002 212.050003 5580200
NFLX 2018-01-09 212.110001 212.979996 208.589996 209.309998 6125900
NFLX 2018-01-10 207.570007 213.639999 206.910004 212.520004 5951500
NFLX 2018-01-11 214.289993 217.75 213.350006 217.240005 7659500
NFLX 2018-01-12 217.179993 222.550003 216.0 221.229996 8199400
NFLX 2018-01-16 224.240005 226.070007 217.199997 221.529999 13516100
NFLX 2018-01-17 221.0 221.149994 216.320007 217.5 9123100
NFLX 2018-01-18 220.339996 220.580002 216.550003 220.330002 8225300
NFLX 2018-01-19 222.75 223.490005 218.5 220.460007 10548600
NFLX 2018-01-22 222.0 227.789993 221.199997 227.580002 17703300
NFLX 2018-01-23 255.050003 257.709991 248.020004 250.289993 27705300
NFLX 2018-01-24 250.880005 261.709991 249.309998 261.299988 17352400
NFLX 2018-01-25 263.0 272.299988 260.230011 269.700012 15336400
NFLX 2018-01-26 271.48999 274.600006 268.76001 274.600006 11021800
NFLX 2018-01-29 274.200012 286.809998 273.920013 284.589996 17529700
NFLX 2018-01-30 277.0 282.730011 272.700012 278.799988 12482900
NFLX 2018-01-31 281.940002 282.290009 269.579987 270.299988 11695100
NFLX 2018-02-01 266.410004 271.950012 263.380005 265.070007 9669000
NFLX 2018-02-02 263.0 270.619995 262.709991 267.429993 9123600
NFLX 2018-02-05 262.0 267.899994 250.029999 254.259995 11896100
NFLX 2018-02-06 247.699997 266.700012 245.0 265.720001 12595800
NFLX 2018-02-07 266.579987 272.450012 264.329987 264.559998 8981500
NFLX 2018-02-08 267.079987 267.619995 250.0 250.100006 9306700
NFLX 2018-02-09 253.850006 255.800003 236.110001 249.470001 16906900
NFLX 2018-02-12 252.139999 259.149994 249.0 257.950012 8534900
NFLX 2018-02-13 257.290009 261.410004 254.699997 258.269989 6855200
NFLX 2018-02-14 260.470001 269.880005 260.329987 266.0 10972000
NFLX 2018-02-15 270.029999 280.5 267.630005 280.269989 10759700
NFLX 2018-02-16 278.730011 281.959991 275.690002 278.519989 8312400
NFLX 2018-02-20 277.73999 285.809998 276.609985 278.549988 7769000
NFLX 2018-02-21 282.070007 286.640015 280.01001 281.040009 9371100
NFLX 2018-02-22 283.880005 284.5 274.450012 278.140015 8891500
NFLX 2018-02-23 281.0 286.0 277.809998 285.929993 7301800
NFLX 2018-02-26 288.75 295.649994 287.01001 294.160004 10268600
NFLX 2018-02-27 294.769989 297.359985 290.589996 290.609985 9416500
NFLX 2018-02-28 293.100006 295.75 290.779999 291.380005 7653500
NFLX 2018-03-01 292.75 295.25 283.829987 290.390015 11932100
NFLX 2018-03-02 284.649994 301.179993 283.230011 301.049988 13345300
NFLX 2018-03-05 302.850006 316.910004 297.600006 315.0 18986100
NFLX 2018-03-06 319.880005 325.790009 316.5 325.220001 18525800
NFLX 2018-03-07 320.0 323.73999 314.549988 321.160004 17132200
NFLX 2018-03-08 322.200012 322.920013 314.130005 317.0 11340100
NFLX 2018-03-09 321.329987 331.440002 320.230011 331.440002 14500200
NFLX 2018-03-12 333.559998 333.980011 318.600006 321.299988 20369200
NFLX 2018-03-13 323.869995 325.839996 313.279999 315.880005 12917200
NFLX 2018-03-14 318.160004 323.880005 317.700012 321.549988 10475100
NFLX 2018-03-15 323.170013 323.399994 318.140015 321.089996 5642900
NFLX 2018-03-16 321.420013 324.109985 318.369995 318.450012 7333700
NFLX 2018-03-19 315.799988 317.0 307.339996 313.480011 9925200
NFLX 2018-03-20 313.26001 319.5 312.799988 317.5 5991900
NFLX 2018-03-21 316.350006 319.399994 314.51001 316.480011 5263900
NFLX 2018-03-22 313.070007 314.119995 305.660004 306.700012 8063300
NFLX 2018-03-23 307.410004 309.369995 300.359985 300.940002 9529900
NFLX 2018-03-26 309.359985 321.029999 302.0 320.350006 11988300
NFLX 2018-03-27 322.48999 322.899994 297.0 300.690002 12068600
NFLX 2018-03-28 298.390015 298.799988 281.609985 285.769989 18972900
NFLX 2018-03-29 287.0 295.350006 275.899994 295.350006 19145500
NFLX 2018-04-02 291.940002 292.869995 275.049988 280.290009 13405800
NFLX 2018-04-03 285.450012 291.25 278.01001 283.670013 12694900
NFLX 2018-04-04 273.630005 290.309998 271.220001 288.940002 12914000
NFLX 2018-04-05 293.149994 299.160004 289.109985 293.970001 10655200
NFLX 2018-04-06 289.100006 298.850006 285.649994 288.850006 11444800
NFLX 2018-04-09 291.769989 299.549988 289.119995 289.929993 9853600
NFLX 2018-04-10 297.679993 298.950012 291.690002 298.070007 10660500
NFLX 2018-04-11 302.880005 311.640015 301.820007 303.670013 14877400
NFLX 2018-04-12 309.720001 311.130005 306.75 309.25 10249400
NFLX 2018-04-13 317.290009 317.48999 308.230011 311.649994 12046600
NFLX 2018-04-16 315.98999 316.100006 304.0 307.779999 20307900
NFLX 2018-04-17 329.660004 338.619995 323.769989 336.059998 33866500
NFLX 2018-04-18 336.299988 338.820007 331.100006 334.519989 11221100
NFLX 2018-04-19 332.880005 335.309998 326.769989 332.700012 8438800
NFLX 2018-04-20 332.220001 336.51001 326.0 327.769989 9158700
NFLX 2018-04-23 329.149994 331.220001 317.079987 318.690002 8968000
NFLX 2018-04-24 319.220001 320.25 302.309998 307.019989 13893200
NFLX 2018-04-25 306.369995 309.980011 292.619995 305.76001 14919700
NFLX 2018-04-26 310.0 316.630005 305.579987 313.980011 9266700
NFLX 2018-04-27 316.25 317.450012 306.5 311.76001 7074400
NFLX 2018-04-30 311.070007 317.880005 310.119995 312.459991 6088800
NFLX 2018-05-01 310.359985 313.480011 306.690002 313.299988 6036600
NFLX 2018-05-02 311.649994 317.100006 310.399994 313.359985 5697100
NFLX 2018-05-03 312.589996 312.589996 305.730011 311.690002 6135800
NFLX 2018-05-04 308.709991 320.980011 307.670013 320.089996 8209500
NFLX 2018-05-07 321.98999 329.019989 319.339996 326.26001 7117800
NFLX 2018-05-08 325.899994 327.350006 323.049988 326.890015 4735700
NFLX 2018-05-09 328.790009 331.950012 327.51001 330.299988 5633400
NFLX 2018-05-10 331.5 332.059998 327.339996 329.600006 5302300
NFLX 2018-05-11 329.649994 331.26001 324.869995 326.459991 4589700
NFLX 2018-05-14 327.25 330.5 327.040009 328.529999 4089800
NFLX 2018-05-15 325.940002 326.940002 322.429993 326.130005 4746100
NFLX 2018-05-16 326.279999 329.720001 325.140015 328.190002 3671700
NFLX 2018-05-17 327.529999 330.450012 323.170013 325.220001 4935700
NFLX 2018-05-18 324.899994 326.420013 322.799988 324.179993 3577700
NFLX 2018-05-21 327.109985 331.880005 325.450012 331.820007 6657300
NFLX 2018-05-22 334.049988 336.630005 331.149994 331.619995 5964400
NFLX 2018-05-23 329.040009 345.0 328.089996 344.720001 10049100
NFLX 2018-05-24 344.339996 354.0 341.119995 349.290009 14758600
NFLX 2018-05-25 349.899994 354.359985 348.829987 351.290009 7817400
NFLX 2018-05-29 351.5 356.100006 346.709991 349.730011 9717900
NFLX 2018-05-30 352.369995 354.0 349.26001 353.540009 5685500
NFLX 2018-05-31 353.799988 355.529999 350.209991 351.600006 6921700
NFLX 2018-06-01 353.880005 359.98999 352.820007 359.929993 7112300
NFLX 2018-06-04 362.679993 363.0 355.51001 361.809998 7682000
NFLX 2018-06-05 363.320007 369.829987 361.410004 365.799988 8358000
NFLX 2018-06-06 367.779999 369.679993 363.329987 367.450012 7712300
NFLX 2018-06-07 368.540009 368.700012 357.799988 361.399994 8278000
NFLX 2018-06-08 358.059998 362.390015 356.25 360.570007 5225700
NFLX 2018-06-11 361.880005 365.670013 360.910004 361.450012 4432400
NFLX 2018-06-12 363.600006 365.980011 362.0 363.829987 4291000
NFLX 2018-06-13 367.529999 384.25 364.109985 379.929993 18222800
NFLX 2018-06-14 384.269989 395.029999 383.25 392.869995 14598300
NFLX 2018-06-15 390.709991 398.859985 387.51001 391.980011 13588100
NFLX 2018-06-18 387.720001 393.160004 386.5 390.399994 6824800
NFLX 2018-06-19 389.5 405.290009 388.5 404.980011 16697100
NFLX 2018-06-20 415.149994 419.470001 409.600006 416.76001 16494600
NFLX 2018-06-21 421.380005 423.209991 406.369995 415.440002 18389900
NFLX 2018-06-22 419.980011 420.5 409.649994 411.089996 10428600
NFLX 2018-06-25 404.690002 405.98999 378.75 384.480011 22490900
NFLX 2018-06-26 393.279999 404.779999 389.049988 399.390015 15191200
NFLX 2018-06-27 407.559998 411.589996 390.0 390.390015 16541400
NFLX 2018-06-28 395.0 396.899994 387.100006 395.420013 12219900
NFLX 2018-06-29 399.190002 401.329987 390.549988 391.429993 9252500
NFLX 2018-07-02 385.450012 398.380005 380.0 398.179993 8142500
NFLX 2018-07-03 399.48999 399.980011 389.5 390.519989 5280300
NFLX 2018-07-05 393.799988 399.23999 390.859985 398.390015 8448900
NFLX 2018-07-06 397.450012 408.649994 395.519989 408.25 8629600
NFLX 2018-07-09 415.950012 419.119995 411.100006 418.970001 11127500
NFLX 2018-07-10 417.23999 419.440002 413.079987 415.630005 9382900
NFLX 2018-07-11 411.339996 419.769989 410.600006 418.649994 9713900
NFLX 2018-07-12 415.160004 416.790009 407.799988 413.5 12743300
NFLX 2018-07-13 409.190002 410.0 395.079987 395.799988 15719000
NFLX 2018-07-16 398.980011 403.359985 391.75 400.480011 22960000
NFLX 2018-07-17 346.950012 385.0 344.0 379.480011 58410400
NFLX 2018-07-18 381.23999 383.130005 372.359985 375.130005 21746300
NFLX 2018-07-19 371.059998 375.75 363.0 364.230011 16878700
NFLX 2018-07-20 364.920013 370.5 360.140015 361.049988 15096700
NFLX 2018-07-23 359.149994 363.899994 353.600006 362.660004 11505200
NFLX 2018-07-24 366.940002 367.399994 354.559998 357.320007 12851500
NFLX 2018-07-25 357.570007 363.279999 355.649994 362.869995 8467800
NFLX 2018-07-26 358.190002 365.540009 356.630005 363.089996 6993700
NFLX 2018-07-27 366.850006 367.0 351.649994 355.209991 8949500
NFLX 2018-07-30 351.929993 352.029999 334.019989 334.959991 18260700
NFLX 2018-07-31 331.51001 342.5 328.0 337.450012 14085400
NFLX 2018-08-01 335.869995 344.410004 334.019989 338.380005 7790500
NFLX 2018-08-02 337.230011 345.0 334.709991 344.5 7131300
NFLX 2018-08-03 347.75 347.859985 338.480011 343.089996 8848400
NFLX 2018-08-06 342.869995 351.980011 341.73999 350.920013 8198100
NFLX 2018-08-07 353.230011 357.309998 349.01001 351.829987 7970900
NFLX 2018-08-08 352.209991 352.290009 346.609985 347.609985 5394700
NFLX 2018-08-09 347.959991 352.440002 345.820007 349.359985 4820300
NFLX 2018-08-10 346.910004 349.100006 344.420013 345.869995 4328400
NFLX 2018-08-13 339.890015 347.190002 339.070007 341.309998 6888900
NFLX 2018-08-14 342.089996 342.410004 336.25 337.48999 5805200
NFLX 2018-08-15 334.029999 335.5 321.0 326.399994 11784500
NFLX 2018-08-16 329.899994 331.170013 321.209991 322.440002 6689700
NFLX 2018-08-17 319.01001 324.369995 312.959991 316.779999 10407900
NFLX 2018-08-20 314.640015 331.600006 310.929993 327.730011 13591100
NFLX 2018-08-21 331.0 341.5 329.700012 338.019989 14783200
NFLX 2018-08-22 338.48999 346.209991 337.410004 344.440002 8930700
NFLX 2018-08-23 348.109985 350.079987 337.649994 339.170013 11336400
NFLX 2018-08-24 346.0 359.149994 344.540009 358.820007 14729100
NFLX 2018-08-27 367.149994 374.48999 360.0 364.579987 17427300
NFLX 2018-08-28 367.230011 369.98999 360.380005 368.48999 9222600
NFLX 2018-08-29 367.200012 369.859985 362.910004 368.040009 8118700
NFLX 2018-08-30 365.0 376.809998 363.540009 370.980011 10981000
NFLX 2018-08-31 370.660004 376.0 367.079987 367.679993 7943400
NFLX 2018-09-04 366.470001 368.880005 361.26001 363.600006 7605200
NFLX 2018-09-05 360.0 363.390015 335.829987 341.179993 13092800
NFLX 2018-09-06 347.440002 356.0 341.98999 346.459991 13050200
NFLX 2018-09-07 342.200012 355.75 341.25 348.679993 9105800
NFLX 2018-09-10 352.269989 352.5 343.079987 348.410004 5752200
NFLX 2018-09-11 344.670013 356.149994 343.899994 355.929993 6198100
NFLX 2018-09-12 359.079987 370.429993 356.23999 369.950012 10480800
NFLX 2018-09-13 371.910004 374.089996 366.839996 368.149994 8366100
NFLX 2018-09-14 368.549988 371.089996 363.459991 364.559998 4756400
NFLX 2018-09-17 364.220001 367.329987 349.570007 350.350006 7071900
NFLX 2018-09-18 353.670013 368.149994 351.559998 367.649994 10414000
NFLX 2018-09-19 373.950012 377.609985 359.170013 366.959991 11876800
NFLX 2018-09-20 370.26001 370.26001 363.170013 365.359985 6768100
NFLX 2018-09-21 366.589996 372.220001 360.73999 361.190002 11930600
NFLX 2018-09-24 359.0 373.640015 354.329987 369.609985 9322500
NFLX 2018-09-25 370.230011 371.339996 364.48999 369.429993 6799800
NFLX 2018-09-26 373.589996 382.0 370.880005 377.880005 13799700
NFLX 2018-09-27 379.869995 383.200012 376.0 380.709991 7326200
NFLX 2018-09-28 379.23999 380.799988 373.730011 374.130005 7114900
NFLX 2018-10-01 375.850006 386.109985 375.589996 381.429993 8376600
NFLX 2018-10-02 384.380005 386.799988 373.829987 377.140015 8638700
NFLX 2018-10-03 378.529999 380.929993 374.880005 377.049988 5798600
NFLX 2018-10-04 375.880005 375.920013 360.399994 363.649994 9074400
NFLX 2018-10-05 359.769989 363.5 343.0 351.350006 13523000
NFLX 2018-10-08 345.179993 352.950012 338.109985 349.100006 12375500
NFLX 2018-10-09 348.480011 358.720001 347.089996 355.709991 8755000
NFLX 2018-10-10 353.519989 355.149994 325.390015 325.890015 17183100
NFLX 2018-10-11 324.940002 334.200012 315.809998 321.100006 16082100
NFLX 2018-10-12 339.570007 341.299988 328.899994 339.559998 14870800
NFLX 2018-10-15 337.630005 339.209991 326.929993 333.130005 11215000
NFLX 2018-10-16 337.23999 347.950012 330.559998 346.399994 20156400
NFLX 2018-10-17 378.329987 380.0 356.5 364.700012 32610900
NFLX 2018-10-18 360.670013 362.200012 346.049988 346.709991 18461000
NFLX 2018-10-19 351.0 355.799988 332.200012 332.670013 16717200
NFLX 2018-10-22 333.100006 335.799988 320.339996 329.540009 17097200
NFLX 2018-10-23 318.0 336.579987 316.769989 333.160004 14907300
NFLX 2018-10-24 332.279999 333.0 300.730011 301.829987 19039300
NFLX 2018-10-25 307.119995 319.940002 305.25 312.869995 13346900
NFLX 2018-10-26 300.51001 313.98999 292.299988 299.829987 19616000
NFLX 2018-10-29 305.26001 307.890015 275.399994 284.839996 21698800
NFLX 2018-10-30 275.570007 290.519989 271.209991 285.809998 23685700
NFLX 2018-10-31 297.769989 311.5 295.049988 301.779999 20360300
NFLX 2018-11-01 304.589996 318.450012 296.670013 317.380005 15121500
NFLX 2018-11-02 318.0 321.880005 308.329987 309.100006 13404600
NFLX 2018-11-05 311.100006 317.529999 303.73999 315.440002 10283000
NFLX 2018-11-06 314.76001 320.220001 305.299988 310.839996 9710400
NFLX 2018-11-07 312.899994 328.559998 311.0 327.5 13328300
NFLX 2018-11-08 328.0 332.049988 316.609985 317.920013 11023900
NFLX 2018-11-09 311.070007 312.980011 298.01001 303.470001 13480800
NFLX 2018-11-12 300.0 302.48999 290.630005 294.070007 10924800
NFLX 2018-11-13 295.0 303.549988 289.100006 294.399994 12232200
NFLX 2018-11-14 300.399994 301.839996 278.299988 286.730011 16853600
NFLX 2018-11-15 285.51001 292.5 282.160004 290.059998 9967100
NFLX 2018-11-16 287.140015 291.720001 281.0 286.209991 9099500
NFLX 2018-11-19 283.790009 285.089996 269.149994 270.600006 12993800
NFLX 2018-11-20 254.630005 276.339996 250.0 266.980011 16693800
NFLX 2018-11-21 274.420013 275.339996 261.51001 262.130005 11023000
NFLX 2018-11-23 260.109985 265.5 256.839996 258.820007 5245100
NFLX 2018-11-26 260.549988 266.25 253.800003 261.429993 12498600
NFLX 2018-11-27 259.23999 269.079987 256.140015 266.630005 11149500
NFLX 2018-11-28 271.980011 284.0 263.339996 282.649994 14801300
NFLX 2018-11-29 282.320007 290.48999 275.5 288.75 15431500
NFLX 2018-11-30 288.0 290.809998 283.059998 286.130005 11860100
NFLX 2018-12-03 293.190002 298.720001 284.579987 290.299988 14117400
NFLX 2018-12-04 288.130005 295.73999 274.720001 275.329987 12800600
NFLX 2018-12-06 268.329987 283.220001 267.140015 282.880005 13074300
NFLX 2018-12-07 282.480011 284.209991 263.380005 265.140015 12466700
NFLX 2018-12-10 264.190002 271.179993 260.609985 269.700012 9605600
NFLX 2018-12-11 274.079987 274.5 262.76001 265.320007 9843200
NFLX 2018-12-12 267.660004 281.769989 266.480011 274.880005 11456700
NFLX 2018-12-13 277.640015 279.320007 271.850006 276.019989 8379300
NFLX 2018-12-14 271.809998 277.670013 265.0 266.839996 9915300
NFLX 2018-12-17 266.51001 272.980011 261.079987 262.799988 9634700
NFLX 2018-12-18 263.299988 275.75 263.290009 270.940002 10350100
NFLX 2018-12-19 269.959991 280.869995 263.769989 266.769989 13788400
NFLX 2018-12-20 264.640015 269.899994 251.880005 260.579987 16792900
NFLX 2018-12-21 263.829987 264.5 241.289993 246.389999 21397600
NFLX 2018-12-24 242.0 250.649994 233.679993 233.880005 9547600
NFLX 2018-12-26 233.919998 254.5 231.229996 253.669998 14402700
NFLX 2018-12-27 250.110001 255.589996 240.100006 255.570007 12235200
NFLX 2018-12-28 257.940002 261.910004 249.800003 256.079987 10992800
NFLX 2018-12-31 260.160004 270.100006 260.0 267.660004 13508900
NFLX 2019-01-02 259.279999 269.75 256.579987 267.660004 11679500
NFLX 2019-01-03 270.200012 275.790009 264.429993 271.200012 14969600
NFLX 2019-01-04 281.880005 297.799988 278.540009 297.570007 19330100
NFLX 2019-01-07 302.100006 316.799988 301.649994 315.339996 18620100
NFLX 2019-01-08 319.980011 320.589996 308.01001 320.269989 15359200
NFLX 2019-01-09 317.709991 323.350006 313.5 319.959991 13343200
NFLX 2019-01-10 314.570007 325.369995 312.5 324.660004 13472500
NFLX 2019-01-11 330.959991 341.089996 328.519989 337.589996 19500400
NFLX 2019-01-14 334.23999 335.480011 329.130005 332.940002 10499600
NFLX 2019-01-15 349.600006 357.220001 347.0 354.640015 21181200
NFLX 2019-01-16 354.0 358.850006 348.109985 351.390015 15385500
NFLX 2019-01-17 349.5 355.790009 346.410004 353.190002 18871200
NFLX 2019-01-18 351.970001 353.0 336.730011 339.100006 26621000
NFLX 2019-01-22 334.890015 336.880005 321.029999 325.160004 17941400
NFLX 2019-01-23 328.25 331.75 318.600006 321.98999 13480100
NFLX 2019-01-24 320.600006 331.799988 319.0 326.670013 11131600
NFLX 2019-01-25 328.720001 340.0 328.51001 338.049988 11152900
NFLX 2019-01-28 334.700012 336.299988 328.880005 335.660004 8652100
NFLX 2019-01-29 335.869995 338.220001 328.149994 328.899994 7655200
NFLX 2019-01-30 332.75 341.779999 330.799988 340.660004 9234500
NFLX 2019-01-31 339.679993 345.98999 338.089996 339.5 8535500
NFLX 2019-02-01 337.179993 346.839996 336.5 339.850006 9827800
NFLX 2019-02-04 342.600006 352.0 341.299988 351.339996 9051400
NFLX 2019-02-05 353.200012 360.0 352.899994 355.809998 9046600
NFLX 2019-02-06 357.0 357.040009 347.190002 352.190002 6717700
NFLX 2019-02-07 347.899994 348.75 339.019989 344.709991 7864500
NFLX 2019-02-08 338.0 348.0 338.0 347.570007 7561400
NFLX 2019-02-11 350.0 352.869995 344.809998 345.730011 5454900
NFLX 2019-02-12 348.089996 360.0 346.519989 359.970001 10429400
NFLX 2019-02-13 357.299988 359.600006 350.279999 351.769989 10559100
NFLX 2019-02-14 351.75 360.450012 348.329987 359.070007 9295300
NFLX 2019-02-15 358.470001 364.399994 355.5 356.869995 9230000
NFLX 2019-02-19 355.799988 365.0 355.320007 361.920013 7396600
NFLX 2019-02-20 364.850006 366.709991 356.700012 359.910004 8110700
NFLX 2019-02-21 360.029999 362.850006 353.880005 356.970001 6227900
NFLX 2019-02-22 360.339996 366.130005 360.049988 363.019989 7088200
NFLX 2019-02-25 367.01001 371.48999 363.790009 363.910004 7569300
NFLX 2019-02-26 362.980011 365.700012 359.329987 364.970001 4944600
NFLX 2019-02-27 363.5 368.029999 359.799988 362.869995 5629900
NFLX 2019-02-28 362.470001 366.390015 357.709991 358.100006 6186800
NFLX 2019-03-01 362.26001 362.869995 354.690002 357.320007 5526500
NFLX 2019-03-04 359.720001 362.25 348.040009 351.040009 7487000
NFLX 2019-03-05 351.459991 356.170013 348.25 354.299988 5937800
NFLX 2019-03-06 353.600006 359.880005 351.700012 359.609985 6211900
NFLX 2019-03-07 360.160004 362.859985 350.5 352.600006 6151300
NFLX 2019-03-08 345.75 349.920013 342.470001 349.600006 6898800
NFLX 2019-03-11 352.0 358.980011 350.029999 358.859985 5387300
NFLX 2019-03-12 359.369995 360.130005 353.799988 356.269989 5164600
NFLX 2019-03-13 355.809998 362.480011 352.769989 361.209991 6444100
NFLX 2019-03-14 360.5 363.839996 358.100006 358.820007 5271400
NFLX 2019-03-15 361.019989 364.0 358.890015 361.459991 8444500
NFLX 2019-03-18 362.470001 370.970001 361.859985 363.440002 7194700
NFLX 2019-03-19 366.399994 366.959991 356.799988 358.779999 7541400
NFLX 2019-03-20 358.910004 375.899994 357.01001 375.220001 10917200
NFLX 2019-03-21 374.0 379.0 370.609985 377.869995 8544000
NFLX 2019-03-22 375.950012 376.429993 360.040009 361.01001 8661300
NFLX 2019-03-25 359.0 367.040009 357.440002 366.230011 8473800
NFLX 2019-03-26 367.869995 368.380005 358.019989 359.970001 7666500
NFLX 2019-03-27 361.0 362.470001 350.369995 353.369995 7852400
NFLX 2019-03-28 354.48999 355.940002 349.200012 354.609985 4361000
NFLX 2019-03-29 357.160004 358.25 353.709991 356.559998 4705600
NFLX 2019-04-01 359.0 368.329987 358.51001 366.959991 7036100
NFLX 2019-04-02 366.25 368.420013 362.220001 367.720001 5158700
NFLX 2019-04-03 369.26001 373.410004 366.190002 369.75 5368900
NFLX 2019-04-04 370.070007 372.049988 362.399994 367.880005 4627300
NFLX 2019-04-05 369.0 369.799988 364.660004 365.48999 3905500
NFLX 2019-04-08 365.109985 365.940002 359.929993 361.410004 4653800
NFLX 2019-04-09 360.540009 366.73999 359.0 364.709991 5439200
NFLX 2019-04-10 365.790009 368.850006 362.25 363.920013 4545600
NFLX 2019-04-11 365.0 370.119995 360.809998 367.649994 6526900
NFLX 2019-04-12 360.690002 361.75 349.359985 351.140015 15646200
NFLX 2019-04-15 350.709991 352.209991 342.269989 348.869995 8842300
NFLX 2019-04-16 355.0 364.480011 352.720001 359.459991 18740200
NFLX 2019-04-17 365.049988 368.76001 350.600006 354.73999 18054100
NFLX 2019-04-18 355.0 360.410004 351.640015 360.350006 8353200
NFLX 2019-04-22 359.700012 377.690002 359.0 377.339996 11980500
NFLX 2019-04-23 375.450012 384.799988 374.709991 381.890015 10089800
NFLX 2019-04-24 381.070007 381.899994 373.269989 374.230011 6541900
NFLX 2019-04-25 374.48999 374.76001 365.700012 368.329987 6255500
NFLX 2019-04-26 368.350006 375.140015 366.23999 374.850006 5621900
NFLX 2019-04-29 373.679993 374.579987 369.119995 371.829987 3821700
NFLX 2019-04-30 369.559998 374.5 368.350006 370.540009 3870100
NFLX 2019-05-01 374.0 385.98999 373.170013 378.809998 9257300
NFLX 2019-05-02 378.0 383.5 374.51001 379.059998 5398200
NFLX 2019-05-03 381.529999 385.029999 378.269989 385.029999 5130300
NFLX 2019-05-06 377.690002 381.350006 376.0 378.670013 5793100
NFLX 2019-05-07 377.0 379.910004 365.809998 370.459991 6974900
NFLX 2019-05-08 367.920013 369.0 361.359985 364.369995 6572000
NFLX 2019-05-09 360.899994 364.200012 352.75 362.75 5882600
NFLX 2019-05-10 361.619995 365.26001 353.059998 361.040009 5657100
NFLX 2019-05-13 352.290009 354.26001 343.100006 345.26001 8026700
NFLX 2019-05-14 348.709991 349.950012 342.5 345.609985 5353000
NFLX 2019-05-15 343.339996 356.5 341.390015 354.98999 6340100
NFLX 2019-05-16 356.369995 364.0 353.940002 359.309998 6441500
NFLX 2019-05-17 356.390015 359.619995 353.790009 354.450012 4725400
NFLX 2019-05-20 351.230011 352.420013 345.399994 348.109985 4621500
NFLX 2019-05-21 350.950012 356.429993 349.929993 354.269989 4026400
NFLX 2019-05-22 358.01001 370.459991 357.299988 359.730011 6229400
NFLX 2019-05-23 355.5 357.420013 347.700012 352.209991 5630400
NFLX 2019-05-24 355.410004 359.440002 353.790009 354.390015 3831000
NFLX 2019-05-28 354.390015 361.200012 353.649994 355.059998 4717100
NFLX 2019-05-29 353.600006 353.850006 345.899994 349.190002 5658900
NFLX 2019-05-30 350.549988 354.209991 348.299988 351.850006 4008000
NFLX 2019-05-31 347.220001 349.339996 342.920013 343.279999 5023400
NFLX 2019-06-03 343.559998 347.660004 332.649994 336.630005 7849600
NFLX 2019-06-04 345.0 353.609985 343.25 353.399994 7891600
NFLX 2019-06-05 354.380005 357.880005 348.709991 355.730011 5020100
NFLX 2019-06-06 354.839996 358.209991 352.089996 357.130005 3710000
NFLX 2019-06-07 357.390015 365.149994 355.690002 360.869995 4777300
NFLX 2019-06-10 363.649994 367.100006 349.290009 352.01001 7810300
NFLX 2019-06-11 355.0 357.579987 348.5 351.269989 5396700
NFLX 2019-06-12 351.820007 353.609985 343.230011 345.559998 4584700
NFLX 2019-06-13 347.230011 348.5 339.25 343.429993 6209300
NFLX 2019-06-14 341.630005 343.399994 336.160004 339.730011 5019000
NFLX 2019-06-17 342.690002 351.769989 342.059998 350.619995 5358200
NFLX 2019-06-18 355.570007 361.5 353.75 357.119995 5428500
NFLX 2019-06-19 361.720001 364.73999 356.119995 363.519989 5667200
NFLX 2019-06-20 365.910004 370.119995 361.220001 365.209991 5899500
NFLX 2019-06-21 365.0 371.450012 365.0 369.209991 7448400
NFLX 2019-06-24 370.269989 375.0 370.200012 371.040009 4830200
NFLX 2019-06-25 370.75 371.0 358.290009 360.299988 5750400
NFLX 2019-06-26 361.600006 366.790009 361.600006 362.200012 3669700
NFLX 2019-06-27 363.200012 370.850006 363.200012 370.019989 4138600
NFLX 2019-06-28 370.26001 371.540009 364.869995 367.320007 4592700
NFLX 2019-07-01 373.5 376.660004 372.0 374.600006 4992600
NFLX 2019-07-02 374.890015 376.0 370.309998 375.429993 3625000
NFLX 2019-07-03 376.690002 381.98999 375.839996 381.720001 3799000
NFLX 2019-07-05 378.290009 381.399994 375.559998 380.549988 3732200
NFLX 2019-07-08 378.190002 378.25 375.359985 376.160004 3113400
NFLX 2019-07-09 379.059998 384.76001 377.5 379.929993 6932800
NFLX 2019-07-10 382.769989 384.339996 362.679993 381.0 5878800
NFLX 2019-07-11 381.100006 384.540009 378.799988 379.5 4336300
NFLX 2019-07-12 378.679993 379.73999 372.790009 373.25 6636900
NFLX 2019-07-15 372.940002 373.679993 362.299988 366.600006 7944700
NFLX 2019-07-16 370.089996 371.339996 364.920013 365.98999 5863200
NFLX 2019-07-17 366.25 366.5 361.75 362.440002 13639500
NFLX 2019-07-18 323.76001 329.850006 320.299988 325.209991 31287100
NFLX 2019-07-19 323.399994 325.850006 314.230011 315.100006 16302500
NFLX 2019-07-22 312.0 314.540009 305.809998 310.619995 17718000
NFLX 2019-07-23 311.440002 313.5 306.0 307.299988 9171100
NFLX 2019-07-24 310.51001 319.98999 307.25 317.940002 11961800
NFLX 2019-07-25 318.859985 327.690002 316.299988 326.459991 10798500
NFLX 2019-07-26 328.790009 336.0 327.5 335.779999 10847500
NFLX 2019-07-29 335.980011 336.399994 328.769989 332.700012 5782800
NFLX 2019-07-30 329.200012 329.649994 323.230011 325.929993 6029300
NFLX 2019-07-31 325.160004 331.769989 318.529999 322.98999 6259500
NFLX 2019-08-01 324.25 328.579987 318.73999 319.5 6563200
NFLX 2019-08-02 317.48999 319.410004 311.799988 318.829987 6280300
NFLX 2019-08-05 310.959991 313.420013 304.679993 307.630005 8692500
NFLX 2019-08-06 310.579987 311.880005 305.299988 310.100006 6179100
NFLX 2019-08-07 302.559998 305.0 296.809998 304.290009 9322400
NFLX 2019-08-08 311.029999 316.359985 306.630005 315.899994 5905900
NFLX 2019-08-09 313.73999 316.640015 305.679993 308.929993 5349100
NFLX 2019-08-12 305.459991 312.890015 303.23999 310.829987 6531700
NFLX 2019-08-13 309.769989 316.429993 308.160004 312.279999 5289400
NFLX 2019-08-14 308.01001 308.410004 298.01001 299.109985 7355800
NFLX 2019-08-15 299.5 300.630005 288.0 295.76001 9629200
NFLX 2019-08-16 298.859985 303.549988 296.269989 302.799988 6905800
NFLX 2019-08-19 306.25 311.75 304.75 309.380005 4942200
NFLX 2019-08-20 304.570007 305.0 297.679993 298.98999 7349900
NFLX 2019-08-21 301.609985 302.880005 296.200012 297.809998 5685400
NFLX 2019-08-22 298.649994 300.329987 293.149994 296.929993 4974200
NFLX 2019-08-23 295.0 299.01001 290.320007 291.440002 6324900
NFLX 2019-08-26 295.23999 296.950012 292.5 294.980011 4695700
NFLX 2019-08-27 294.540009 296.769989 287.200012 291.029999 6309400
NFLX 2019-08-28 289.470001 292.820007 287.75 291.769989 3955700
NFLX 2019-08-29 295.0 299.929993 294.98999 296.779999 4388500
NFLX 2019-08-30 298.779999 298.940002 290.850006 293.75 4446400
NFLX 2019-09-03 290.820007 293.899994 288.059998 289.290009 3682800
NFLX 2019-09-04 291.25 292.380005 286.51001 291.519989 4652500
NFLX 2019-09-05 285.320007 293.970001 282.790009 293.25 8966800
NFLX 2019-09-06 293.350006 293.350006 287.029999 290.170013 5166600
NFLX 2019-09-09 294.809998 301.549988 290.600006 294.339996 8232700
NFLX 2019-09-10 291.160004 297.170013 282.660004 287.98999 12320200
NFLX 2019-09-11 285.700012 292.649994 284.609985 288.269989 7405900
NFLX 2019-09-12 288.100006 292.730011 286.600006 288.859985 5010900
NFLX 2019-09-13 290.609985 296.619995 290.040009 294.149994 6583100
NFLX 2019-09-16 294.230011 297.429993 289.779999 294.290009 5307400
NFLX 2019-09-17 294.5 299.149994 291.790009 298.600006 4777100
NFLX 2019-09-18 294.98999 296.049988 287.450012 291.559998 7811100
NFLX 2019-09-19 291.559998 293.809998 283.399994 286.600006 8461300
NFLX 2019-09-20 280.26001 282.5 266.0 270.75 23832800
NFLX 2019-09-23 268.350006 273.390015 261.890015 265.920013 13478600
NFLX 2019-09-24 262.5 265.0 252.279999 254.589996 16338200
NFLX 2019-09-25 255.710007 266.600006 253.699997 264.75 11643800
NFLX 2019-09-26 266.420013 268.049988 260.200012 263.309998 7684000
NFLX 2019-09-27 266.179993 267.440002 260.390015 263.079987 7328300
NFLX 2019-09-30 264.0 268.880005 262.779999 267.619995 6727200
NFLX 2019-10-01 267.350006 272.200012 264.029999 269.579987 8650300
NFLX 2019-10-02 263.609985 269.350006 262.190002 268.029999 7659100
NFLX 2019-10-03 267.779999 268.839996 257.01001 268.149994 8951000
NFLX 2019-10-04 268.200012 275.480011 266.470001 272.790009 9890400
NFLX 2019-10-07 271.98999 276.679993 271.279999 274.459991 6525600
NFLX 2019-10-08 273.029999 275.529999 270.640015 270.720001 6276400
NFLX 2019-10-09 270.019989 271.0 264.570007 267.529999 6794400
NFLX 2019-10-10 265.970001 280.529999 265.029999 280.480011 10809100
NFLX 2019-10-11 284.799988 287.869995 282.339996 282.929993 8786100
NFLX 2019-10-14 283.929993 286.929993 282.0 285.529999 5513200
NFLX 2019-10-15 283.820007 285.869995 279.399994 284.25 7685600
NFLX 2019-10-16 283.119995 288.170013 280.73999 286.279999 16175900
NFLX 2019-10-17 304.48999 308.75 288.299988 293.350006 38258900
NFLX 2019-10-18 289.359985 290.899994 273.359985 275.299988 23429900
NFLX 2019-10-21 272.890015 279.940002 269.0 278.049988 12599200
NFLX 2019-10-22 271.160004 275.410004 265.799988 266.690002 11802400
NFLX 2019-10-23 268.059998 273.920013 266.630005 271.269989 7133500
NFLX 2019-10-24 271.809998 274.019989 268.799988 271.5 4827400
NFLX 2019-10-25 270.679993 277.769989 270.179993 276.820007 4747800
NFLX 2019-10-28 278.049988 285.75 277.350006 281.859985 6248400
NFLX 2019-10-29 281.869995 284.410004 277.549988 281.209991 4356200
NFLX 2019-10-30 284.339996 293.48999 283.0 291.450012 9345600
NFLX 2019-10-31 291.0 291.450012 284.779999 287.410004 5090000
NFLX 2019-11-01 288.700012 289.119995 283.019989 286.809998 5594300
NFLX 2019-11-04 288.0 295.390015 287.160004 292.859985 5566200
NFLX 2019-11-05 289.98999 291.190002 286.309998 288.029999 4062400
NFLX 2019-11-06 288.190002 290.559998 285.839996 288.589996 3438300
NFLX 2019-11-07 290.700012 298.190002 288.269989 289.570007 5928500
NFLX 2019-11-08 288.730011 293.98999 287.51001 291.570007 4509000
NFLX 2019-11-11 289.160004 296.359985 288.5 294.179993 3944300
NFLX 2019-11-12 295.320007 295.350006 288.700012 292.01001 5772800
NFLX 2019-11-13 291.029999 293.410004 281.140015 283.109985 9158900
NFLX 2019-11-14 283.25 290.630005 283.220001 289.619995 6529000
NFLX 2019-11-15 290.589996 295.820007 287.570007 295.029999 6333800
NFLX 2019-11-18 296.0 304.98999 293.279999 302.570007 8616600
NFLX 2019-11-19 304.01001 305.670013 298.519989 302.600006 5918000
NFLX 2019-11-20 301.01001 308.25 301.0 305.160004 5111800
NFLX 2019-11-21 306.0 312.690002 304.26001 311.690002 7488400
NFLX 2019-11-22 309.100006 311.399994 304.410004 310.480011 5970100
NFLX 2019-11-25 308.829987 315.730011 305.25 315.549988 7873900
NFLX 2019-11-26 315.0 316.5 311.690002 312.48999 5321000
NFLX 2019-11-27 313.929993 316.820007 312.75 315.929993 4096900
NFLX 2019-11-29 315.779999 316.619995 313.339996 314.660004 2411700
NFLX 2019-12-02 314.390015 314.390015 303.75 309.98999 6218800
NFLX 2019-12-03 302.220001 307.359985 301.880005 306.160004 4992800
NFLX 2019-12-04 308.429993 308.429993 303.269989 304.320007 3512100
NFLX 2019-12-05 305.269989 306.480011 298.809998 302.859985 4615500
NFLX 2019-12-06 304.700012 307.850006 302.600006 307.350006 4457800
NFLX 2019-12-09 307.350006 311.48999 302.440002 302.5 5748400
NFLX 2019-12-10 296.119995 298.940002 292.019989 293.119995 10476100
NFLX 2019-12-11 294.48999 299.429993 294.200012 298.929993 5589800
NFLX 2019-12-12 295.670013 299.170013 295.059998 298.440002 4766600
NFLX 2019-12-13 298.5 301.799988 297.25 298.5 3879700
NFLX 2019-12-16 300.850006 305.709991 298.630005 304.209991 4658900
NFLX 2019-12-17 307.359985 316.799988 306.600006 315.480011 10427100
NFLX 2019-12-18 316.26001 325.359985 315.600006 320.799988 11207400
NFLX 2019-12-19 324.5 332.829987 324.179993 332.220001 9822300
NFLX 2019-12-20 335.0 338.0 330.600006 336.899994 9914900
NFLX 2019-12-23 337.76001 337.950012 331.019989 333.100006 5765300
NFLX 2019-12-24 334.01001 335.700012 331.600006 333.200012 2019300
NFLX 2019-12-26 334.600006 336.459991 332.01001 332.630005 3589900
NFLX 2019-12-27 332.959991 333.820007 326.01001 329.089996 5036100
NFLX 2019-12-30 329.079987 329.190002 322.859985 323.309998 4311500
NFLX 2019-12-31 322.0 324.920013 321.089996 323.570007 3713300
NFLX 2020-01-02 326.100006 329.980011 324.779999 329.809998 4485800
NFLX 2020-01-03 326.779999 329.859985 325.529999 325.899994 3806900
NFLX 2020-01-06 323.119995 336.359985 321.200012 335.829987 5663100
NFLX 2020-01-07 336.470001 336.700012 330.299988 330.75 4703200
NFLX 2020-01-08 331.48999 342.700012 331.049988 339.26001 7104500
NFLX 2020-01-09 342.0 343.420013 334.609985 335.660004 4709300
NFLX 2020-01-10 337.130005 338.5 327.269989 329.049988 4718300
NFLX 2020-01-13 331.799988 340.850006 331.51001 338.920013 6290000
NFLX 2020-01-14 344.399994 345.380005 335.519989 338.690002 7199400
NFLX 2020-01-15 338.679993 343.170013 336.600006 339.070007 5158000
NFLX 2020-01-16 343.5 343.559998 335.850006 338.619995 5016000
NFLX 2020-01-17 341.0 341.570007 337.380005 339.670013 6066500
NFLX 2020-01-21 340.0 341.0 332.589996 338.109985 14350300
NFLX 2020-01-22 332.549988 336.299988 323.600006 326.0 21730000
NFLX 2020-01-23 326.040009 349.880005 325.01001 349.600006 18200300
NFLX 2020-01-24 348.459991 359.850006 345.880005 353.160004 17939700
NFLX 2020-01-27 345.950012 351.899994 341.019989 342.880005 7709500
NFLX 2020-01-28 345.880005 352.399994 342.779999 348.519989 6821600
NFLX 2020-01-29 349.0 349.399994 338.549988 343.160004 7643500
NFLX 2020-01-30 341.100006 348.200012 339.25 347.73999 5328100
NFLX 2020-01-31 347.390015 347.390015 340.980011 345.089996 5230000
NFLX 2020-02-03 347.23999 359.630005 346.279999 358.0 6670600
NFLX 2020-02-04 361.0 369.570007 356.100006 369.01001 7161500
NFLX 2020-02-05 375.130005 375.25 362.299988 369.670013 6437000
NFLX 2020-02-06 369.600006 371.549988 362.51001 366.950012 3920400
NFLX 2020-02-07 365.040009 371.799988 363.570007 366.769989 4385200
NFLX 2020-02-10 365.0 374.799988 362.519989 371.070007 5294100
NFLX 2020-02-11 373.75 378.109985 369.720001 373.690002 4772900
NFLX 2020-02-12 377.179993 380.619995 375.880005 380.01001 4624800
NFLX 2020-02-13 376.959991 385.369995 376.51001 381.399994 4485400
NFLX 2020-02-14 381.470001 385.149994 379.429993 380.399994 3736300
NFLX 2020-02-18 379.299988 389.540009 379.190002 387.779999 5173900
NFLX 2020-02-19 388.119995 392.950012 384.899994 386.190002 4896400
NFLX 2020-02-20 386.559998 389.700012 376.679993 386.0 4079400
NFLX 2020-02-21 385.329987 387.320007 377.899994 380.070007 3930100
NFLX 2020-02-24 364.76001 372.820007 361.0 368.700012 6936400
NFLX 2020-02-25 372.0 375.649994 357.720001 360.089996 6481200
NFLX 2020-02-26 366.309998 382.0 365.0 379.23999 8934100
NFLX 2020-02-27 371.459991 391.559998 370.600006 371.709991 10967700
NFLX 2020-02-28 364.209991 376.769989 356.799988 369.029999 11168600
NFLX 2020-03-02 373.109985 381.359985 364.5 381.049988 6997900
NFLX 2020-03-03 381.029999 393.519989 367.399994 368.769989 8364600
NFLX 2020-03-04 377.769989 384.01001 370.51001 383.790009 5487300
NFLX 2020-03-05 381.0 391.399994 368.640015 372.779999 8747000
NFLX 2020-03-06 367.700012 371.309998 356.850006 368.970001 8147200
NFLX 2020-03-09 343.859985 357.470001 341.720001 346.48999 7405500
NFLX 2020-03-10 356.429993 364.540009 347.850006 364.130005 7604400
NFLX 2020-03-11 358.920013 362.980011 344.790009 349.920013 6036000
NFLX 2020-03-12 326.5 335.720001 307.320007 315.25 12071600
NFLX 2020-03-13 330.51001 336.420013 307.390015 336.299988 9458200
NFLX 2020-03-16 306.630005 334.350006 294.75 298.839996 10559900
NFLX 2020-03-17 306.190002 322.899994 290.25 319.75 10013900
NFLX 2020-03-18 302.399994 331.579987 300.0 315.470001 12593600
NFLX 2020-03-19 324.329987 348.51001 316.820007 332.029999 10616000
NFLX 2020-03-20 342.309998 350.48999 332.0 332.829987 10853800
NFLX 2020-03-23 347.890015 366.109985 340.880005 360.269989 13449400
NFLX 2020-03-24 369.98999 372.929993 353.029999 357.320007 11638700
NFLX 2020-03-25 361.019989 362.0 339.170013 342.390015 8767200
NFLX 2020-03-26 344.0 363.839996 341.730011 362.98999 7229600
NFLX 2020-03-27 359.089996 368.559998 353.0 357.119995 7948800
NFLX 2020-03-30 363.0 377.799988 361.170013 370.959991 8622000
NFLX 2020-03-31 367.929993 383.01001 366.440002 375.5 9366500
NFLX 2020-04-01 376.049988 380.230011 361.019989 364.079987 6672500
NFLX 2020-04-02 364.079987 370.98999 360.059998 370.079987 4592500
NFLX 2020-04-03 367.470001 370.899994 357.51001 361.76001 4860800
NFLX 2020-04-06 365.220001 380.290009 361.709991 379.959991 8183900
NFLX 2020-04-07 380.0 381.329987 369.339996 372.279999 7046400
NFLX 2020-04-08 374.01001 378.390015 368.309998 371.119995 6908900
NFLX 2020-04-09 371.059998 372.100006 363.029999 370.720001 7711300
NFLX 2020-04-13 371.309998 400.51001 367.700012 396.720001 11692900
NFLX 2020-04-14 397.5 417.820007 394.850006 413.549988 11581000
NFLX 2020-04-15 413.0 434.980011 412.25 426.75 13561200
NFLX 2020-04-16 437.0 449.519989 431.609985 439.170013 16128700
NFLX 2020-04-17 431.0 432.0 414.700012 422.959991 12616300
NFLX 2020-04-20 435.170013 444.48999 430.559998 437.48999 12655800
NFLX 2020-04-21 444.769989 447.0 425.600006 433.829987 23177600
NFLX 2020-04-22 429.730011 433.0 413.0 421.420013 21084800
NFLX 2020-04-23 419.26001 438.410004 419.26001 426.700012 13952300
NFLX 2020-04-24 425.0 427.170013 415.880005 424.98999 8658900
NFLX 2020-04-27 425.0 429.0 420.839996 421.380005 6277500
NFLX 2020-04-28 419.98999 421.0 402.910004 403.829987 10101200
NFLX 2020-04-29 399.529999 415.859985 393.600006 411.890015 9693100
NFLX 2020-04-30 410.309998 424.440002 408.0 419.850006 7954000
NFLX 2020-05-01 415.100006 427.970001 411.730011 415.269989 8299900
NFLX 2020-05-04 417.779999 428.540009 414.869995 428.149994 7799100
NFLX 2020-05-05 427.559998 431.0 421.559998 424.679993 6286300
NFLX 2020-05-06 429.299988 439.769989 426.390015 434.26001 6660700
NFLX 2020-05-07 436.890015 438.880005 430.660004 436.529999 5641900
NFLX 2020-05-08 434.140015 442.0 433.640015 435.549988 5049300
NFLX 2020-05-11 436.329987 444.890015 435.559998 440.519989 5486000
NFLX 2020-05-12 442.0 444.170013 431.359985 431.820007 4598200
NFLX 2020-05-13 435.690002 447.0 427.269989 438.269989 7014600
NFLX 2020-05-14 444.899994 452.380005 432.820007 441.950012 9007500
NFLX 2020-05-15 440.700012 455.0 437.51001 454.190002 7244000
NFLX 2020-05-18 451.160004 456.359985 443.350006 452.579987 7773500
NFLX 2020-05-19 453.399994 458.970001 450.470001 451.040009 4810500
NFLX 2020-05-20 454.25 455.809998 444.0 447.670013 5607300
NFLX 2020-05-21 448.559998 448.959991 430.25 436.25 9117300
NFLX 2020-05-22 437.0 439.089996 427.179993 429.320007 5422300
NFLX 2020-05-26 427.769989 428.5 413.140015 414.769989 7881100
NFLX 2020-05-27 410.380005 420.019989 397.859985 419.890015 10446300
NFLX 2020-05-28 417.23999 422.369995 411.5 413.440002 5655100
NFLX 2020-05-29 417.459991 420.299988 411.850006 419.730011 5254900
NFLX 2020-06-01 418.829987 426.720001 415.980011 425.920013 3743700
NFLX 2020-06-02 425.869995 427.589996 419.459991 427.309998 3494800
NFLX 2020-06-03 426.950012 427.100006 418.049988 421.970001 4316000
NFLX 2020-06-04 422.390015 428.709991 410.029999 414.329987 5410500
NFLX 2020-06-05 407.290009 420.23999 404.25 419.600006 5099600
NFLX 2020-06-08 416.0 420.799988 406.5 419.48999 5851500
NFLX 2020-06-09 421.649994 434.730011 420.309998 434.049988 6797000
NFLX 2020-06-10 436.0 439.690002 430.549988 434.480011 4896900
NFLX 2020-06-11 428.200012 445.570007 424.160004 425.559998 7462900
NFLX 2020-06-12 429.0 434.059998 412.450012 418.070007 6461100
NFLX 2020-06-15 421.399994 426.48999 415.420013 425.5 4467900
NFLX 2020-06-16 425.76001 437.959991 425.179993 436.130005 5507900
NFLX 2020-06-17 441.820007 450.459991 439.220001 447.769989 6529600
NFLX 2020-06-18 448.730011 452.76001 442.799988 449.869995 4277600
NFLX 2020-06-19 449.119995 453.970001 445.600006 453.720001 5934500
NFLX 2020-06-22 455.01001 468.589996 454.209991 468.040009 6272100
NFLX 2020-06-23 466.5 474.01001 464.5 466.26001 5948400
NFLX 2020-06-24 468.540009 472.359985 454.0 457.850006 4826200
NFLX 2020-06-25 458.859985 467.01001 454.0 465.910004 4134500
NFLX 2020-06-26 466.390015 468.029999 442.23999 443.399994 6804700
NFLX 2020-06-29 445.230011 447.670013 432.140015 447.23999 4844000
NFLX 2020-06-30 450.019989 457.589996 447.0 455.040009 4198500
NFLX 2020-07-01 454.0 488.230011 454.0 485.640015 9705900
NFLX 2020-07-02 485.640015 492.279999 475.529999 476.890015 6351500
NFLX 2020-07-06 480.769989 499.5 479.799988 493.809998 7839000
NFLX 2020-07-07 497.309998 504.820007 490.829987 493.160004 5669900
NFLX 2020-07-08 498.579987 505.100006 493.809998 502.779999 5691700
NFLX 2020-07-09 508.399994 510.0 495.779999 507.76001 5840500
NFLX 2020-07-10 519.72998 555.880005 511.279999 548.72998 21605600
NFLX 2020-07-13 567.97998 575.369995 520.960022 525.5 18399000
NFLX 2020-07-14 517.080017 525.5 490.48999 524.880005 15083300
NFLX 2020-07-15 516.299988 529.0 510.179993 523.26001 10066700
NFLX 2020-07-16 526.47998 535.539978 504.359985 527.390015 24499000
NFLX 2020-07-17 494.869995 503.589996 484.140015 492.98999 24991400
NFLX 2020-07-20 489.140015 504.5 484.200012 502.410004 11940300
NFLX 2020-07-21 506.0 506.220001 488.609985 490.100006 9113700
NFLX 2020-07-22 492.190002 497.200012 487.200012 489.820007 6954100
NFLX 2020-07-23 491.130005 491.899994 472.019989 477.579987 7722000
NFLX 2020-07-24 468.769989 487.170013 467.540009 480.450012 7746200
NFLX 2020-07-27 484.51001 496.920013 482.309998 495.649994 7863100
NFLX 2020-07-28 496.019989 497.790009 487.76001 488.51001 5986700
NFLX 2020-07-29 492.25 494.920013 484.130005 484.480011 6611800
NFLX 2020-07-30 480.709991 488.350006 477.51001 485.799988 6608600
NFLX 2020-07-31 488.290009 494.799988 484.5 488.880005 5916300
NFLX 2020-08-03 490.859985 503.089996 490.230011 498.619995 5873100
NFLX 2020-08-04 498.649994 510.440002 498.649994 509.640015 5608000
NFLX 2020-08-05 508.679993 510.100006 501.200012 502.109985 4308200
NFLX 2020-08-06 504.109985 510.820007 498.700012 509.079987 3725900
NFLX 2020-08-07 505.450012 508.290009 486.679993 494.730011 5910300
NFLX 2020-08-10 493.350006 497.459991 478.630005 483.380005 4691200
NFLX 2020-08-11 479.75 480.920013 466.549988 466.929993 7329200
NFLX 2020-08-12 471.339996 482.48999 470.179993 475.470001 5439200
NFLX 2020-08-13 478.399994 484.450012 476.450012 481.329987 3008900
NFLX 2020-08-14 482.820007 488.329987 480.209991 482.679993 2943500
NFLX 2020-08-17 484.190002 486.23999 479.100006 482.350006 2423500
NFLX 2020-08-18 484.350006 495.299988 482.799988 491.869995 3505500
NFLX 2020-08-19 493.929993 494.5 483.5 484.529999 3156200
NFLX 2020-08-20 484.690002 498.940002 483.890015 497.899994 5132500
NFLX 2020-08-21 496.459991 498.130005 490.0 492.309998 3921300
NFLX 2020-08-24 495.440002 501.0 483.160004 488.809998 4762200
NFLX 2020-08-25 488.190002 492.470001 485.089996 490.579987 5727700
NFLX 2020-08-26 492.5 549.039978 492.079987 547.530029 20373700
NFLX 2020-08-27 537.780029 541.0 521.25 526.27002 9062900
NFLX 2020-08-28 532.0 539.0 522.0 523.890015 4417500
NFLX 2020-08-31 521.159973 531.98999 517.580017 529.559998 4941400
NFLX 2020-09-01 532.599976 557.390015 532.450012 556.549988 9572700
NFLX 2020-09-02 553.780029 556.5 537.369995 552.840027 5886900
NFLX 2020-09-03 545.0 554.0 521.320007 525.75 9071100
NFLX 2020-09-04 520.179993 527.359985 485.980011 516.049988 8270100
NFLX 2020-09-08 498.399994 522.0 495.0 507.019989 5572700
NFLX 2020-09-09 519.210022 520.0 492.570007 500.190002 6848100
NFLX 2020-09-10 503.350006 506.290009 478.839996 480.670013 6240200
NFLX 2020-09-11 486.48999 493.730011 476.809998 482.029999 5035200
NFLX 2020-09-14 480.619995 488.98999 471.299988 476.26001 7359100
NFLX 2020-09-15 484.0 497.470001 481.630005 495.98999 5337000
NFLX 2020-09-16 499.98999 504.660004 483.309998 483.859985 4394900
NFLX 2020-09-17 475.160004 478.399994 463.269989 470.200012 5379300
NFLX 2020-09-18 472.51001 479.399994 458.600006 469.959991 6717700
NFLX 2020-09-21 467.690002 487.779999 466.320007 487.350006 5457500
NFLX 2020-09-22 489.01001 491.820007 479.26001 491.170013 3482300
NFLX 2020-09-23 491.040009 491.040009 469.0 470.609985 3726400
NFLX 2020-09-24 470.529999 477.0 467.820007 473.079987 3727200
NFLX 2020-09-25 474.390015 484.869995 468.029999 482.880005 3769400
NFLX 2020-09-28 489.109985 492.0 477.880005 490.649994 4773500
NFLX 2020-09-29 489.5 496.290009 486.529999 493.480011 3541500
NFLX 2020-09-30 492.570007 504.630005 489.269989 500.029999 4634100
NFLX 2020-10-01 506.029999 529.549988 503.600006 527.51001 8153700
NFLX 2020-10-02 516.429993 526.369995 502.700012 503.059998 6071200
NFLX 2020-10-05 506.799988 520.98999 501.700012 520.650024 4088100
NFLX 2020-10-06 518.719971 521.820007 504.160004 505.869995 4199000
NFLX 2020-10-07 518.0 536.48999 515.820007 534.659973 7988700
NFLX 2020-10-08 533.47998 535.0 524.150024 531.789978 5386500
NFLX 2020-10-09 537.830017 544.280029 535.0 539.440002 4781300
NFLX 2020-10-12 548.809998 551.809998 538.23999 539.809998 5391100
NFLX 2020-10-13 540.559998 557.650024 537.200012 554.090027 5602500
NFLX 2020-10-14 562.609985 572.48999 541.0 541.450012 9499000
NFLX 2020-10-15 545.52002 551.219971 535.099976 541.940002 5113100
NFLX 2020-10-16 549.5 554.330017 530.030029 530.789978 6347400
NFLX 2020-10-19 537.070007 541.799988 525.380005 530.719971 7567500
NFLX 2020-10-20 528.140015 533.780029 522.26001 525.419983 10047200
NFLX 2020-10-21 501.029999 506.850006 488.25 489.049988 17405700
NFLX 2020-10-22 494.690002 495.140015 482.0 485.230011 6997900
NFLX 2020-10-23 488.109985 490.059998 481.350006 488.279999 4927900
NFLX 2020-10-26 487.029999 496.820007 478.899994 488.23999 6186100
NFLX 2020-10-27 490.01001 490.48999 482.929993 488.929993 3627200
NFLX 2020-10-28 486.359985 494.0 483.279999 486.23999 5992700
NFLX 2020-10-29 488.5 513.900024 479.339996 504.209991 11120700
NFLX 2020-10-30 502.01001 505.880005 472.209991 475.73999 7807900
NFLX 2020-11-02 478.869995 486.299988 475.0 484.119995 4408200
NFLX 2020-11-03 484.929993 495.309998 478.76001 487.220001 3690200
NFLX 2020-11-04 495.359985 507.730011 493.980011 496.950012 5137300
NFLX 2020-11-05 506.559998 518.72998 503.450012 513.76001 5372800
NFLX 2020-11-06 515.0 515.210022 502.51001 514.72998 4236300
NFLX 2020-11-09 485.540009 495.850006 467.26001 470.5 10419700
NFLX 2020-11-10 470.950012 484.600006 463.410004 480.23999 8306100
NFLX 2020-11-11 483.0 491.679993 478.26001 490.76001 5460500
NFLX 2020-11-12 491.0 496.519989 480.429993 486.769989 5063700
NFLX 2020-11-13 486.769989 488.940002 477.799988 482.839996 3002700
NFLX 2020-11-16 480.0 485.579987 477.299988 479.100006 3953600
NFLX 2020-11-17 480.119995 487.51001 478.850006 480.630005 3698100
NFLX 2020-11-18 481.950012 488.609985 477.720001 481.790009 3629200
NFLX 2020-11-19 482.0 487.799988 480.470001 484.670013 2254700
NFLX 2020-11-20 485.220001 494.76001 481.570007 488.23999 4253400
NFLX 2020-11-23 490.459991 491.149994 475.839996 476.619995 5416600
NFLX 2020-11-24 478.839996 484.049988 475.890015 482.880005 3550500
NFLX 2020-11-25 485.130005 486.899994 478.920013 485.0 3598600
NFLX 2020-11-27 486.579987 493.25 481.850006 491.359985 2805800
NFLX 2020-11-30 490.079987 492.549988 481.269989 490.700012 3530900
NFLX 2020-12-01 492.339996 509.470001 491.980011 504.579987 5052700
NFLX 2020-12-02 501.619995 506.799988 493.5 503.380005 3028400
NFLX 2020-12-03 502.98999 508.769989 496.040009 497.519989 2826100
NFLX 2020-12-04 497.5 504.5 493.640015 498.309998 3666200
NFLX 2020-12-07 500.01001 517.76001 497.769989 515.780029 4289300
NFLX 2020-12-08 517.900024 521.48999 505.549988 512.659973 4229000
NFLX 2020-12-09 510.529999 514.5 491.290009 493.600006 4178800
NFLX 2020-12-10 494.559998 503.769989 492.910004 501.089996 3018200
NFLX 2020-12-11 495.0 503.339996 494.850006 503.220001 3210900
NFLX 2020-12-14 505.440002 524.159973 501.179993 522.419983 5770400
NFLX 2020-12-15 518.5 524.700012 513.559998 519.780029 3394900
NFLX 2020-12-16 520.109985 527.380005 517.690002 524.830017 3682400
NFLX 2020-12-17 529.0 535.48999 526.440002 532.900024 3193400
NFLX 2020-12-18 533.200012 536.369995 526.02002 534.450012 4502700
NFLX 2020-12-21 530.049988 532.619995 521.150024 528.909973 3894000
NFLX 2020-12-22 527.690002 530.400024 520.5 527.330017 1906600
NFLX 2020-12-23 524.76001 526.320007 514.200012 514.47998 2393200
NFLX 2020-12-24 515.119995 519.349976 512.210022 513.969971 1144000
NFLX 2020-12-28 516.429993 523.659973 507.130005 519.119995 2891900
NFLX 2020-12-29 519.900024 536.549988 515.47998 530.869995 4022400
NFLX 2020-12-30 530.130005 533.26001 523.690002 524.590027 1876300
NFLX 2020-12-31 525.530029 545.5 523.150024 540.72998 5392300
NFLX 2021-01-04 539.0 540.799988 515.090027 522.859985 4444400
NFLX 2021-01-05 521.549988 526.780029 515.890015 520.799988 3133900
NFLX 2021-01-06 511.970001 513.099976 499.5 500.48999 5346200
NFLX 2021-01-07 508.279999 516.440002 506.420013 508.890015 3686400
NFLX 2021-01-08 511.309998 513.23999 504.51001 510.399994 2973900
NFLX 2021-01-11 507.839996 510.730011 497.950012 499.100006 3806200
NFLX 2021-01-12 500.0 501.089996 485.670013 494.25 5990400
NFLX 2021-01-13 495.5 512.349976 493.01001 507.790009 5032100
NFLX 2021-01-14 507.350006 514.5 499.579987 500.859985 4177400
NFLX 2021-01-15 500.0 506.320007 495.100006 497.980011 5895800
NFLX 2021-01-19 501.0 509.25 493.540009 501.769989 12315800
NFLX 2021-01-20 565.419983 593.289978 556.859985 586.340027 32637500
NFLX 2021-01-21 582.450012 588.75 570.400024 579.840027 11802100
NFLX 2021-01-22 582.099976 583.98999 564.349976 565.169983 7550800
NFLX 2021-01-25 567.0 569.75 548.650024 556.780029 7207300
NFLX 2021-01-26 554.72998 567.98999 554.059998 561.929993 5023800
NFLX 2021-01-27 550.710022 556.419983 515.72998 523.280029 8670300
NFLX 2021-01-28 535.880005 553.150024 530.73999 538.599976 5969000
NFLX 2021-01-29 538.0 541.0 530.179993 532.390015 4325300
NFLX 2021-02-01 536.789978 545.059998 531.72998 539.039978 3547500
NFLX 2021-02-02 542.01001 555.47998 538.929993 548.159973 3767600
NFLX 2021-02-03 550.169983 550.47998 538.23999 539.450012 3172300
NFLX 2021-02-04 539.809998 559.47998 537.51001 552.159973 5164500
NFLX 2021-02-05 552.26001 554.440002 545.47998 550.789978 2376200
NFLX 2021-02-08 555.0 555.0 543.700012 547.919983 2791700
NFLX 2021-02-09 546.0 566.0 543.0 559.070007 3703500
NFLX 2021-02-10 562.5 566.650024 553.460022 563.590027 3991300
NFLX 2021-02-11 564.440002 565.929993 554.219971 557.590027 2730600
NFLX 2021-02-12 556.940002 561.25 550.849976 556.52002 2197100
NFLX 2021-02-16 557.289978 563.630005 552.72998 557.280029 2624100
NFLX 2021-02-17 550.98999 555.25 543.030029 551.340027 2069600
NFLX 2021-02-18 549.0 550.0 538.22998 548.219971 2456200
NFLX 2021-02-19 548.0 548.98999 538.809998 540.219971 2841500
NFLX 2021-02-22 534.98999 541.789978 530.789978 533.780029 3078600
NFLX 2021-02-23 525.0 548.539978 518.280029 546.150024 4136500
NFLX 2021-02-24 539.799988 556.849976 539.070007 553.409973 3245000
NFLX 2021-02-25 550.27002 556.47998 535.75 546.700012 4252900
NFLX 2021-02-26 546.51001 553.090027 538.0 538.849976 3755600
NFLX 2021-03-01 545.570007 552.140015 542.0 550.640015 3041400
NFLX 2021-03-02 553.340027 556.98999 546.02002 547.820007 3042200
NFLX 2021-03-03 545.929993 548.01001 517.809998 520.700012 5362400
NFLX 2021-03-04 521.5 531.5 507.679993 511.290009 5034800
NFLX 2021-03-05 511.980011 517.76001 498.790009 516.390015 5070000
NFLX 2021-03-08 514.460022 518.840027 492.850006 493.329987 3981800
NFLX 2021-03-09 507.309998 513.109985 503.820007 506.440002 3470000
NFLX 2021-03-10 513.5 518.969971 504.25 504.540009 3771500
NFLX 2021-03-11 512.200012 530.23999 510.709991 523.059998 4714500
NFLX 2021-03-12 512.5 526.51001 506.589996 518.02002 3981700
NFLX 2021-03-15 516.320007 520.72998 508.029999 520.25 3484300
NFLX 2021-03-16 524.469971 533.419983 523.210022 524.030029 3238900
NFLX 2021-03-17 522.0 528.369995 514.299988 524.440002 2817400
NFLX 2021-03-18 516.400024 517.900024 503.850006 504.790009 4094500
NFLX 2021-03-19 504.959991 513.190002 501.630005 512.179993 4386400
NFLX 2021-03-22 509.130005 529.309998 509.130005 523.109985 3360600
NFLX 2021-03-23 529.869995 543.119995 529.400024 535.090027 5583500
NFLX 2021-03-24 533.780029 534.419983 520.0 520.809998 4102200
NFLX 2021-03-25 516.98999 518.530029 497.0 502.859985 4926800
NFLX 2021-03-26 502.820007 508.720001 496.679993 508.049988 3467800
NFLX 2021-03-29 505.660004 518.0 504.399994 513.950012 3330000
NFLX 2021-03-30 510.51001 514.409973 506.910004 513.390015 2418100
NFLX 2021-03-31 515.669983 528.130005 515.440002 521.659973 3503100
NFLX 2021-04-01 529.929993 540.5 527.030029 539.419983 3938600
NFLX 2021-04-05 540.01001 542.849976 529.22998 540.669983 3355900
NFLX 2021-04-06 544.809998 554.169983 543.299988 544.530029 3474200
NFLX 2021-04-07 543.5 549.640015 541.450012 546.98999 2151300
NFLX 2021-04-08 551.130005 556.900024 547.570007 554.580017 4309800
NFLX 2021-04-09 552.690002 556.900024 547.109985 555.309998 2894000
NFLX 2021-04-12 551.049988 557.97998 549.580017 552.780029 2944100
NFLX 2021-04-13 557.0 559.75 550.299988 553.72998 2720300
NFLX 2021-04-14 554.869995 554.869995 538.530029 540.02002 3740300
NFLX 2021-04-15 544.169983 553.48999 542.659973 549.219971 3139100
NFLX 2021-04-16 550.539978 551.97998 539.51001 546.539978 3209100
NFLX 2021-04-19 546.900024 556.440002 545.530029 554.440002 4288700
NFLX 2021-04-20 554.419983 563.559998 546.299988 549.570007 11257600
NFLX 2021-04-21 508.0 515.460022 503.600006 508.899994 22897400
NFLX 2021-04-22 513.820007 513.960022 500.549988 508.779999 9061100
NFLX 2021-04-23 509.01001 509.700012 500.700012 505.549988 7307700
NFLX 2021-04-26 506.76001 510.480011 503.0 510.299988 4388800
NFLX 2021-04-27 512.619995 512.98999 504.579987 505.549988 3761300
NFLX 2021-04-28 505.200012 508.399994 503.339996 506.519989 3193000
NFLX 2021-04-29 507.600006 509.290009 499.0 509.0 5127800
NFLX 2021-04-30 505.0 514.549988 505.0 513.469971 4413200
NFLX 2021-05-03 512.650024 518.950012 505.200012 509.109985 4091900
NFLX 2021-05-04 510.779999 511.630005 496.790009 503.179993 4349500
NFLX 2021-05-05 504.98999 507.779999 494.630005 496.079987 3129400
NFLX 2021-05-06 495.98999 499.549988 491.369995 499.549988 3783700
NFLX 2021-05-07 504.619995 508.549988 501.119995 503.839996 3132800
NFLX 2021-05-10 502.0 503.149994 486.109985 486.690002 5131600
NFLX 2021-05-11 479.75 497.98999 478.630005 495.079987 4401000
NFLX 2021-05-12 486.829987 493.540009 482.700012 484.980011 4121500
NFLX 2021-05-13 489.130005 490.779999 482.709991 486.660004 2712500
NFLX 2021-05-14 487.859985 494.850006 486.589996 493.369995 2882500
NFLX 2021-05-17 485.589996 492.709991 482.809998 488.940002 2705200
NFLX 2021-05-18 488.399994 493.480011 486.190002 486.279999 2350500
NFLX 2021-05-19 481.630005 488.570007 478.540009 487.700012 3349900
NFLX 2021-05-20 489.549988 502.700012 488.980011 501.670013 3721200
NFLX 2021-05-21 503.119995 505.399994 497.26001 497.890015 3322900
NFLX 2021-05-24 501.049988 504.25 499.51001 502.899994 2412600
NFLX 2021-05-25 506.0 506.369995 499.220001 501.339996 2699500
NFLX 2021-05-26 502.339996 504.140015 500.5 502.359985 2465300
NFLX 2021-05-27 501.799988 505.100006 498.540009 503.859985 3253800
NFLX 2021-05-28 504.399994 511.76001 502.529999 502.809998 2910300
NFLX 2021-06-01 504.01001 505.410004 497.73999 499.079987 2482600
NFLX 2021-06-02 499.820007 503.220001 495.820007 499.23999 2269000
NFLX 2021-06-03 495.190002 496.660004 487.25 489.429993 3887400
NFLX 2021-06-04 492.0 501.859985 490.950012 494.73999 3160500
NFLX 2021-06-07 492.920013 496.700012 490.549988 494.660004 2791900
NFLX 2021-06-08 497.0 498.820007 489.369995 492.390015 2374000
NFLX 2021-06-09 494.5 496.089996 484.649994 485.809998 3055000
NFLX 2021-06-10 487.170013 490.209991 482.140015 487.269989 4382900
NFLX 2021-06-11 490.0 491.410004 487.779999 488.769989 3124000
NFLX 2021-06-14 489.679993 503.5 486.910004 499.890015 4400200
NFLX 2021-06-15 501.230011 501.230011 490.399994 491.899994 3104100
NFLX 2021-06-16 495.0 496.459991 486.279999 492.410004 3533200
NFLX 2021-06-17 490.25 501.799988 490.149994 498.339996 3198300
NFLX 2021-06-18 496.399994 504.48999 495.23999 500.769989 5197600
NFLX 2021-06-21 501.640015 502.049988 492.279999 497.0 5277300
NFLX 2021-06-22 498.540009 513.549988 495.799988 508.820007 5809300
NFLX 2021-06-23 508.480011 516.630005 508.200012 512.73999 3944800
NFLX 2021-06-24 517.960022 520.960022 514.400024 518.059998 3361200
NFLX 2021-06-25 528.840027 533.059998 525.0 527.070007 5299100
NFLX 2021-06-28 528.119995 533.940002 524.559998 533.030029 2820200
NFLX 2021-06-29 533.549988 536.130005 528.570007 533.5 2314600
NFLX 2021-06-30 534.059998 534.380005 526.820007 528.210022 2773400
NFLX 2021-07-01 525.719971 537.039978 525.719971 533.539978 2805400
NFLX 2021-07-02 535.5 538.539978 529.390015 533.97998 1975500
NFLX 2021-07-06 533.0 542.859985 533.0 541.640015 2775100
NFLX 2021-07-07 544.23999 544.640015 531.659973 535.960022 2722500
NFLX 2021-07-08 530.929993 535.5 529.090027 530.76001 3269000
NFLX 2021-07-09 531.0 538.26001 528.580017 535.97998 2777200
NFLX 2021-07-12 540.299988 540.650024 532.919983 537.309998 1780700
NFLX 2021-07-13 535.76001 545.330017 535.76001 540.679993 2751600
NFLX 2021-07-14 541.01001 554.099976 541.01001 547.950012 4659500
NFLX 2021-07-15 553.969971 557.539978 538.200012 542.950012 5713900
NFLX 2021-07-16 541.809998 544.059998 527.049988 530.309998 3442100
NFLX 2021-07-19 526.049988 534.909973 522.23999 532.280029 3885800
NFLX 2021-07-20 526.070007 536.640015 520.299988 531.049988 6930400
NFLX 2021-07-21 526.130005 530.98999 505.609985 513.630005 11906800
NFLX 2021-07-22 510.209991 513.679993 507.0 511.769989 4328100
NFLX 2021-07-23 512.159973 517.409973 504.660004 515.409973 3820500
NFLX 2021-07-26 514.380005 521.130005 509.01001 516.48999 2254500
NFLX 2021-07-27 518.080017 521.950012 512.049988 518.909973 2759000
NFLX 2021-07-28 521.820007 524.469971 516.97998 519.299988 2390500
NFLX 2021-07-29 519.960022 520.780029 513.789978 514.25 1736000
NFLX 2021-07-30 512.690002 519.789978 510.959991 517.570007 2537100
NFLX 2021-08-02 519.0 519.849976 510.51001 515.150024 2096600
NFLX 2021-08-03 514.390015 515.630005 505.369995 510.820007 2579400
NFLX 2021-08-04 513.0 517.97998 510.369995 517.349976 2039400
NFLX 2021-08-05 517.130005 525.409973 514.02002 524.890015 2556700
NFLX 2021-08-06 524.0 526.840027 519.390015 520.549988 1919800
NFLX 2021-08-09 521.150024 522.669983 517.98999 519.969971 1367800
NFLX 2021-08-10 520.0 520.789978 512.969971 515.840027 1960500
NFLX 2021-08-11 517.0 519.570007 509.769989 512.400024 1673900
NFLX 2021-08-12 511.859985 513.0 507.200012 510.720001 1685700
NFLX 2021-08-13 512.640015 521.440002 511.51001 515.919983 2177700
NFLX 2021-08-16 515.23999 523.380005 512.299988 517.919983 2032800
NFLX 2021-08-17 515.469971 520.789978 514.200012 518.909973 2309800
NFLX 2021-08-18 520.0 526.380005 518.650024 521.869995 2582000
NFLX 2021-08-19 522.73999 548.390015 521.869995 543.710022 7497300
NFLX 2021-08-20 545.090027 551.390015 539.099976 546.880005 3776400
NFLX 2021-08-23 545.97998 555.549988 543.73999 553.330017 2602000
NFLX 2021-08-24 551.47998 555.309998 549.27002 553.409973 2109500
NFLX 2021-08-25 550.159973 552.840027 545.450012 547.580017 2065600
NFLX 2021-08-26 546.159973 552.599976 545.900024 550.119995 1595500
NFLX 2021-08-27 551.599976 564.169983 549.25 558.919983 3252600
NFLX 2021-08-30 557.25 567.159973 556.450012 566.179993 2434800
NFLX 2021-08-31 566.119995 569.47998 561.609985 569.190002 2431900
NFLX 2021-09-01 569.0 591.0 569.0 582.070007 5626200
NFLX 2021-09-02 583.679993 598.76001 583.679993 588.549988 6179900
NFLX 2021-09-03 585.799988 591.880005 583.140015 590.530029 2681200
NFLX 2021-09-07 594.690002 613.849976 593.98999 606.710022 5821400
NFLX 2021-09-08 603.840027 615.599976 595.710022 606.049988 5424500
NFLX 2021-09-09 606.469971 609.440002 596.549988 597.539978 2954200
NFLX 2021-09-10 598.159973 609.450012 593.669983 598.719971 3950800
NFLX 2021-09-13 598.570007 598.570007 582.780029 589.289978 3062900
NFLX 2021-09-14 584.890015 587.280029 575.559998 577.76001 3457000
NFLX 2021-09-15 578.169983 584.619995 575.369995 582.869995 2755600
NFLX 2021-09-16 584.299988 587.47998 577.719971 586.5 1832000
NFLX 2021-09-17 587.849976 590.280029 580.849976 589.349976 4145100
NFLX 2021-09-20 586.789978 591.530029 568.080017 575.429993 3732200
NFLX 2021-09-21 578.309998 581.880005 569.369995 573.140015 2250900
NFLX 2021-09-22 579.690002 595.650024 579.690002 590.650024 4021800
NFLX 2021-09-23 590.789978 599.320007 589.130005 593.26001 2526200
NFLX 2021-09-24 592.5 592.97998 583.640015 592.390015 2126200
NFLX 2021-09-27 587.950012 593.580017 576.929993 592.640015 2504700
NFLX 2021-09-28 589.0 599.539978 580.159973 583.849976 4431100
NFLX 2021-09-29 589.01001 609.880005 588.01001 599.059998 6221000
NFLX 2021-09-30 608.049988 619.0 608.049988 610.340027 6612600
NFLX 2021-10-01 604.23999 614.98999 597.51001 613.150024 4090800
NFLX 2021-10-04 613.390015 626.130005 594.679993 603.349976 4995900
NFLX 2021-10-05 606.940002 640.390015 606.890015 634.809998 9534300
NFLX 2021-10-06 628.179993 639.869995 626.359985 639.099976 4580400
NFLX 2021-10-07 642.22998 646.840027 630.450012 631.849976 3556900
NFLX 2021-10-08 634.169983 643.799988 630.859985 632.659973 3272100
NFLX 2021-10-11 633.200012 639.419983 626.780029 627.039978 2862500
NFLX 2021-10-12 633.02002 637.659973 621.98999 624.940002 3227300
NFLX 2021-10-13 632.179993 632.179993 622.099976 629.76001 2420300
NFLX 2021-10-14 632.22998 636.880005 626.789978 633.799988 2671700
NFLX 2021-10-15 638.0 639.419983 625.159973 628.289978 4116900
NFLX 2021-10-18 632.099976 638.409973 620.590027 637.969971 4669100
NFLX 2021-10-19 636.969971 641.0 632.299988 639.0 7633100
NFLX 2021-10-20 625.570007 637.400024 617.150024 625.140015 10622000
NFLX 2021-10-21 628.890015 654.01001 628.650024 653.159973 8437100
NFLX 2021-10-22 651.809998 665.460022 651.809998 664.780029 6186000
NFLX 2021-10-25 663.73999 675.880005 657.070007 671.659973 3833500
NFLX 2021-10-26 673.76001 676.48999 662.77002 668.52002 2904800
NFLX 2021-10-27 669.0 671.409973 661.849976 662.919983 2276900
NFLX 2021-10-28 670.950012 676.799988 668.030029 674.049988 2859400
NFLX 2021-10-29 673.059998 690.969971 671.23999 690.309998 3825300
NFLX 2021-11-01 689.059998 689.969971 676.539978 681.169983 3110900
NFLX 2021-11-02 683.109985 687.679993 673.820007 677.719971 3888600
NFLX 2021-11-03 677.27002 689.390015 677.27002 688.289978 2334900
NFLX 2021-11-04 685.890015 685.940002 665.5 668.400024 4865000
NFLX 2021-11-05 663.969971 665.640015 645.01001 645.719971 5283500
NFLX 2021-11-08 650.289978 656.0 643.789978 651.450012 2887500
NFLX 2021-11-09 653.700012 660.5 650.52002 655.98999 2415600
NFLX 2021-11-10 653.01001 660.330017 642.109985 646.909973 2405800
NFLX 2021-11-11 650.23999 665.820007 649.710022 657.580017 2868300
NFLX 2021-11-12 660.01001 683.340027 653.820007 682.609985 4198400
NFLX 2021-11-15 681.23999 685.26001 671.48999 679.330017 2872200
NFLX 2021-11-16 678.27002 688.359985 676.900024 687.400024 2077400
NFLX 2021-11-17 690.0 700.98999 686.090027 691.690002 2732800
NFLX 2021-11-18 691.609985 691.73999 679.73999 682.02002 2012900
NFLX 2021-11-19 692.349976 694.159973 675.0 678.799988 2613700
NFLX 2021-11-22 676.02002 679.47998 656.469971 659.200012 2764400
NFLX 2021-11-23 658.179993 666.429993 646.049988 654.059998 2320200
NFLX 2021-11-24 658.01001 661.440002 651.099976 658.289978 1867300
NFLX 2021-11-26 675.0 676.409973 660.669983 665.640015 2872500
NFLX 2021-11-29 663.200012 667.98999 658.289978 663.840027 2529400
NFLX 2021-11-30 668.200012 675.380005 640.01001 641.900024 5608900
NFLX 2021-12-01 649.47998 654.52002 617.070007 617.77002 3882800
NFLX 2021-12-02 617.099976 625.359985 612.880005 616.469971 3331100
NFLX 2021-12-03 622.75 625.5 594.0 602.130005 4829300
NFLX 2021-12-06 606.01001 617.289978 601.0 612.690002 3075700
NFLX 2021-12-07 619.830017 628.890015 611.400024 625.580017 3125200
NFLX 2021-12-08 630.0 632.460022 623.200012 628.080017 2220300
NFLX 2021-12-09 627.580017 630.23999 610.440002 611.0 2376300
NFLX 2021-12-10 616.780029 617.73999 605.880005 611.659973 2748800
NFLX 2021-12-13 612.0 612.640015 599.52002 604.559998 2517900
NFLX 2021-12-14 598.710022 602.289978 588.130005 597.98999 2984500
NFLX 2021-12-15 598.179993 605.690002 584.51001 605.039978 2866200
NFLX 2021-12-16 597.090027 602.830017 588.0 591.059998 3143200
NFLX 2021-12-17 591.609985 593.25 581.73999 586.72998 4386900
NFLX 2021-12-20 586.429993 602.880005 584.26001 593.73999 3358400
NFLX 2021-12-21 597.539978 607.820007 593.859985 604.919983 2319400
NFLX 2021-12-22 603.359985 614.820007 602.630005 614.23999 2335700
NFLX 2021-12-23 616.400024 616.880005 607.570007 614.090027 1621100
NFLX 2021-12-27 615.0 615.0 609.25 613.119995 2061500
NFLX 2021-12-28 614.950012 618.409973 609.690002 610.710022 1882800
NFLX 2021-12-29 610.710022 613.97998 604.679993 610.539978 1287200
NFLX 2021-12-30 612.98999 620.609985 611.23999 612.090027 1625100
NFLX 2021-12-31 610.01001 614.080017 602.049988 602.440002 1995900
NFLX 2022-01-03 605.609985 609.98999 590.559998 597.369995 3067500
NFLX 2022-01-04 599.909973 600.409973 581.599976 591.150024 4393100
NFLX 2022-01-05 592.0 592.840027 566.880005 567.52002 4148700
NFLX 2022-01-06 554.340027 563.359985 542.01001 553.289978 5711800
NFLX 2022-01-07 549.460022 553.429993 538.219971 541.059998 3382900
NFLX 2022-01-10 538.48999 543.690002 526.320007 539.849976 4486100
NFLX 2022-01-11 536.98999 543.909973 530.070007 540.840027 3077800
NFLX 2022-01-12 544.27002 544.27002 532.02002 537.219971 3787400
NFLX 2022-01-13 537.059998 540.789978 518.26001 519.200012 4475100
NFLX 2022-01-14 517.599976 538.369995 511.880005 525.690002 7861100
NFLX 2022-01-18 520.080017 521.75 508.679993 510.799988 4839100
NFLX 2022-01-19 515.0 523.210022 510.51001 515.859985 4353500
NFLX 2022-01-20 517.75 526.640015 506.929993 508.25 12659000
NFLX 2022-01-21 400.429993 409.149994 379.98999 397.5 58904300
NFLX 2022-01-24 383.910004 387.26001 351.459991 387.149994 32346000
NFLX 2022-01-25 379.140015 387.709991 365.130005 366.420013 15145800
NFLX 2022-01-26 378.269989 382.660004 356.619995 359.700012 12684000
NFLX 2022-01-27 382.059998 394.799988 378.100006 386.700012 24324700
NFLX 2022-01-28 386.76001 387.0 372.079987 384.359985 11966600
NFLX 2022-01-31 401.970001 427.700012 398.200012 427.140015 20047500
NFLX 2022-02-01 432.959991 458.480011 425.540009 457.130005 22568100
NFLX 2022-02-02 448.25 451.980011 426.480011 429.480011 14346000
NFLX 2022-02-03 421.440002 429.26001 404.279999 405.600006 9905200
NFLX 2022-02-04 407.309998 412.769989 396.640015 410.170013 7789800
NFLX 2022-02-07 410.170013 412.350006 393.549988 402.100006 8232900
NFLX 2022-02-08 398.179993 406.609985 395.829987 403.529999 6818500
NFLX 2022-02-09 408.649994 412.980011 398.790009 412.890015 7738200
NFLX 2022-02-10 402.100006 408.0 396.359985 406.269989 8452900
NFLX 2022-02-11 405.329987 411.609985 387.649994 391.309998 7558900
NFLX 2022-02-14 387.589996 409.359985 386.890015 396.570007 7202200
NFLX 2022-02-15 403.790009 409.160004 401.01001 407.459991 5392300
NFLX 2022-02-16 401.529999 401.559998 390.380005 398.079987 5277700
NFLX 2022-02-17 394.23999 399.109985 385.700012 386.670013 4669200
NFLX 2022-02-18 392.529999 402.869995 389.049988 391.290009 6801700
NFLX 2022-02-22 388.950012 392.420013 373.019989 377.380005 6697500
NFLX 2022-02-23 382.720001 386.0 366.660004 367.459991 4614300
NFLX 2022-02-24 355.089996 390.730011 354.720001 390.029999 7068700
NFLX 2022-02-25 386.609985 391.290009 375.579987 390.799988 4841600
NFLX 2022-02-28 387.329987 397.75 382.130005 394.519989 5035000
NFLX 2022-03-01 391.600006 395.0 383.709991 386.23999 3290400
NFLX 2022-03-02 388.929993 389.220001 375.209991 380.029999 5356800
NFLX 2022-03-03 386.0 386.119995 364.649994 368.070007 6076800
NFLX 2022-03-04 368.0 374.820007 357.170013 361.730011 5325500
NFLX 2022-03-07 360.410004 362.0 350.200012 350.26001 5708400
NFLX 2022-03-08 349.799988 358.859985 340.670013 341.76001 6428700
NFLX 2022-03-09 357.690002 364.140015 350.51001 358.790009 6520200
NFLX 2022-03-10 356.200012 367.019989 353.299988 356.769989 4807800
NFLX 2022-03-11 361.190002 363.359985 340.0 340.320007 4819900
NFLX 2022-03-14 338.720001 341.320007 329.820007 331.01001 5907800
NFLX 2022-03-15 335.100006 345.359985 332.359985 343.75 5460600
NFLX 2022-03-16 348.200012 359.98999 343.059998 357.529999 6982500
NFLX 2022-03-17 359.700012 373.309998 354.880005 371.399994 5818300
NFLX 2022-03-18 372.0 381.799988 368.470001 380.600006 8324800
NFLX 2022-03-21 378.019989 381.820007 368.940002 374.589996 4866500
NFLX 2022-03-22 371.140015 386.660004 366.76001 382.920013 4242800
NFLX 2022-03-23 379.769989 382.459991 374.48999 374.48999 3729000
NFLX 2022-03-24 379.76001 379.76001 368.899994 375.709991 3888500
NFLX 2022-03-25 377.070007 377.640015 366.429993 373.850006 3574500
NFLX 2022-03-28 375.230011 380.279999 366.730011 378.51001 4323400
NFLX 2022-03-29 384.390015 396.5 380.329987 391.820007 5880700
NFLX 2022-03-30 389.549988 392.700012 378.630005 381.470001 4023300
NFLX 2022-03-31 383.589996 384.0 373.609985 374.589996 4134700
NFLX 2022-04-01 376.799988 380.869995 368.5 373.470001 4644200
NFLX 2022-04-04 373.549988 396.019989 373.130005 391.5 7001800
NFLX 2022-04-05 389.299988 390.0 377.309998 380.149994 4234500
NFLX 2022-04-06 374.149994 376.470001 362.730011 368.350006 4354900
NFLX 2022-04-07 365.0 368.540009 353.690002 362.149994 4948900
NFLX 2022-04-08 361.959991 362.5 354.869995 355.880005 4025200
NFLX 2022-04-11 350.0 354.779999 345.200012 348.0 3777100
NFLX 2022-04-12 355.910004 359.410004 342.25 344.100006 3824300
NFLX 2022-04-13 343.920013 352.0 341.160004 350.429993 3231000
NFLX 2022-04-14 350.950012 352.0 339.859985 341.130005 4343800
NFLX 2022-04-18 340.0 342.359985 331.619995 337.859985 5105000
NFLX 2022-04-19 333.220001 351.679993 333.220001 348.609985 20906900
NFLX 2022-04-20 245.199997 248.699997 212.509995 226.190002 133387500
NFLX 2022-04-21 220.0 227.679993 211.520004 218.220001 53501600
NFLX 2022-04-22 220.179993 226.270004 210.050003 215.520004 37515100
NFLX 2022-04-25 213.809998 216.660004 204.509995 209.910004 28152000
NFLX 2022-04-26 208.800003 209.149994 198.279999 198.399994 20318100
NFLX 2022-04-27 194.009995 200.190002 187.770004 188.539993 22298400
NFLX 2022-04-28 191.559998 201.479996 185.600006 199.520004 21363200
NFLX 2022-04-29 198.679993 204.710007 190.0 190.360001 16391900
NFLX 2022-05-02 191.710007 200.210007 190.009995 199.460007 14591600
NFLX 2022-05-03 198.289993 203.199997 194.770004 199.869995 11839400
NFLX 2022-05-04 197.649994 204.380005 191.009995 204.009995 12218800
NFLX 2022-05-05 200.449997 200.710007 186.0 188.320007 13971300
NFLX 2022-05-06 186.75 187.210007 175.809998 180.970001 17185500
NFLX 2022-05-09 177.660004 183.199997 172.300003 173.100006 14031300
NFLX 2022-05-10 176.009995 181.869995 170.570007 177.660004 13883900
NFLX 2022-05-11 176.089996 180.919998 165.550003 166.369995 12665500
NFLX 2022-05-12 163.960007 177.580002 162.710007 174.309998 17662100
NFLX 2022-05-13 177.160004 187.770004 176.009995 187.639999 13136300
NFLX 2022-05-16 193.300003 195.889999 185.699997 186.509995 16145000
NFLX 2022-05-17 189.169998 191.399994 185.169998 190.559998 9876700
NFLX 2022-05-18 186.720001 187.699997 176.270004 177.190002 9665600
NFLX 2022-05-19 178.050003 186.300003 175.710007 183.479996 10448500
NFLX 2022-05-20 185.869995 190.190002 179.770004 186.350006 10429400
NFLX 2022-05-23 186.149994 187.660004 177.889999 187.440002 9602000
NFLX 2022-05-24 182.0 184.0 177.169998 180.339996 7706400
NFLX 2022-05-25 180.279999 188.869995 180.169998 187.830002 8522100
NFLX 2022-05-26 186.490005 192.339996 183.089996 191.399994 8049900
NFLX 2022-05-27 193.190002 195.25 190.369995 195.190002 8586000
NFLX 2022-05-31 196.179993 199.949997 190.800003 197.440002 11398500
NFLX 2022-06-01 198.699997 202.740005 191.660004 192.910004 8416200
NFLX 2022-06-02 192.020004 205.470001 191.720001 205.089996 9623100
NFLX 2022-06-03 200.139999 202.949997 198.050003 198.979996 7191800
NFLX 2022-06-06 202.089996 203.869995 195.380005 197.139999 5372000
NFLX 2022-06-07 194.869995 199.600006 193.0 198.610001 4839500
NFLX 2022-06-08 197.949997 207.380005 197.639999 202.830002 7244100
NFLX 2022-06-09 200.649994 201.690002 192.539993 192.770004 6949000
NFLX 2022-06-10 182.639999 185.860001 180.850006 182.940002 13065600
NFLX 2022-06-13 177.070007 179.089996 168.960007 169.690002 10222400
NFLX 2022-06-14 169.75 172.059998 164.279999 167.539993 11555300
NFLX 2022-06-15 169.259995 183.850006 168.529999 180.110001 12396000
NFLX 2022-06-16 174.0 176.270004 171.559998 173.350006 8201300
NFLX 2022-06-17 173.630005 179.649994 173.339996 175.509995 12133400
NFLX 2022-06-21 177.600006 178.619995 169.800003 170.910004 12177600
NFLX 2022-06-22 170.75 182.820007 170.199997 178.889999 11992400
NFLX 2022-06-23 180.5 182.759995 175.869995 181.710007 9538200
NFLX 2022-06-24 183.5 191.190002 181.839996 190.850006 12424000
NFLX 2022-06-27 191.770004 191.779999 182.389999 189.139999 8363900
NFLX 2022-06-28 189.199997 192.199997 179.369995 179.600006 7185400
NFLX 2022-06-29 179.550003 180.669998 175.100006 178.360001 5766800
NFLX 2022-06-30 177.070007 179.449997 170.300003 174.869995 7894700
NFLX 2022-07-01 176.490005 180.100006 174.270004 179.949997 5201600
NFLX 2022-07-05 176.279999 185.919998 172.679993 185.880005 7334300
NFLX 2022-07-06 185.199997 186.220001 180.820007 184.059998 5753400
NFLX 2022-07-07 184.270004 190.210007 183.5 189.270004 6334500
NFLX 2022-07-08 186.020004 189.910004 182.75 186.979996 5835700
NFLX 2022-07-11 184.729996 184.990005 176.889999 177.339996 6038800
NFLX 2022-07-12 177.330002 179.779999 173.419998 174.449997 6845300
NFLX 2022-07-13 170.5 179.179993 169.699997 176.559998 12734400
NFLX 2022-07-14 175.559998 177.520004 171.820007 174.779999 9039500
NFLX 2022-07-15 175.580002 189.220001 174.559998 189.110001 16319100
NFLX 2022-07-18 192.5 199.669998 189.800003 190.919998 16322800
NFLX 2022-07-19 193.020004 201.970001 188.399994 201.630005 28178700
NFLX 2022-07-20 208.169998 216.970001 200.100006 216.440002 53920300
NFLX 2022-07-21 214.300003 224.320007 211.5 223.880005 23430100
NFLX 2022-07-22 222.380005 229.350006 218.440002 220.440002 17805500
NFLX 2022-07-25 221.309998 225.229996 216.350006 218.509995 10935200
NFLX 2022-07-26 216.660004 219.389999 211.639999 213.910004 9508500
NFLX 2022-07-27 216.479996 227.779999 214.580002 226.75 10508400
NFLX 2022-07-28 224.600006 228.100006 219.669998 226.020004 8972700
NFLX 2022-07-29 223.289993 230.75 222.399994 224.899994 9064900
NFLX 2022-08-01 223.100006 228.389999 221.0 226.210007 5525000
NFLX 2022-08-02 222.759995 228.199997 220.880005 221.419998 6361300
NFLX 2022-08-03 224.789993 228.100006 222.419998 226.729996 6400700
NFLX 2022-08-04 227.679993 232.070007 225.050003 229.910004 7142700
NFLX 2022-08-05 225.300003 228.619995 222.869995 226.779999 5539700
NFLX 2022-08-08 227.490005 241.960007 226.410004 233.490005 10982100
NFLX 2022-08-09 231.619995 232.199997 224.649994 229.940002 6181200
NFLX 2022-08-10 236.990005 244.539993 236.600006 244.110001 9254800
NFLX 2022-08-11 244.679993 251.619995 241.509995 242.699997 8780100
NFLX 2022-08-12 244.809998 249.410004 243.759995 249.300003 6098500
NFLX 2022-08-15 248.110001 251.990005 247.509995 249.110001 6527400
NFLX 2022-08-16 247.160004 249.289993 244.029999 245.690002 5136800
NFLX 2022-08-17 241.179993 244.240005 237.559998 241.149994 5627200
NFLX 2022-08-18 241.960007 246.479996 239.279999 245.169998 5280400
NFLX 2022-08-19 240.949997 243.289993 235.679993 241.160004 7504700
NFLX 2022-08-22 232.550003 233.479996 224.589996 226.539993 8630100
NFLX 2022-08-23 226.460007 229.899994 224.300003 224.550003 5276900
NFLX 2022-08-24 225.660004 234.100006 223.940002 229.610001 5426300
NFLX 2022-08-25 230.240005 234.160004 229.0 233.979996 3766900
NFLX 2022-08-26 233.630005 236.949997 223.149994 223.279999 5349800
NFLX 2022-08-29 221.929993 229.869995 221.520004 224.570007 7109400
NFLX 2022-08-30 226.660004 229.789993 218.740005 220.649994 5740400
NFLX 2022-08-31 227.0 233.880005 223.429993 223.559998 8615900
NFLX 2022-09-01 220.720001 230.369995 219.470001 230.039993 7292900
NFLX 2022-09-02 231.029999 233.880005 225.039993 226.110001 8164900
NFLX 2022-09-06 225.589996 226.850006 214.690002 218.389999 7469000
NFLX 2022-09-07 220.210007 229.330002 218.270004 228.960007 8149300
NFLX 2022-09-08 224.160004 228.740005 221.300003 227.440002 6737400
NFLX 2022-09-09 229.619995 234.779999 229.619995 233.570007 6699600
NFLX 2022-09-12 233.610001 239.490005 233.369995 236.529999 6047400
NFLX 2022-09-13 226.5 227.690002 217.720001 218.130005 8000100
NFLX 2022-09-14 219.820007 228.0 215.800003 224.119995 8230300
NFLX 2022-09-15 230.470001 242.289993 229.100006 235.380005 19454100
NFLX 2022-09-16 231.220001 241.360001 227.830002 240.130005 18914200
NFLX 2022-09-19 245.050003 245.25 235.75 243.630005 17912400
NFLX 2022-09-20 240.369995 250.490005 239.660004 242.850006 16037400
NFLX 2022-09-21 242.669998 248.300003 236.679993 236.869995 9166800
NFLX 2022-09-22 235.350006 240.5 231.660004 237.050003 10018000
NFLX 2022-09-23 235.139999 236.449997 221.429993 226.410004 11207200
NFLX 2022-09-26 225.600006 232.699997 223.009995 224.070007 8234300
NFLX 2022-09-27 228.630005 230.639999 220.720001 224.360001 7762200
NFLX 2022-09-28 229.690002 246.649994 227.380005 245.199997 17579700
NFLX 2022-09-29 241.610001 246.979996 235.679993 239.710007 18994900
NFLX 2022-09-30 237.0 242.440002 233.259995 235.440002 11848600
NFLX 2022-10-03 237.850006 241.539993 232.850006 239.039993 8657400
NFLX 2022-10-04 244.839996 245.800003 233.25 240.740005 13925900
NFLX 2022-10-05 238.759995 241.589996 227.380005 236.729996 10825600
NFLX 2022-10-06 236.679993 244.279999 233.910004 240.020004 9188900
NFLX 2022-10-07 235.770004 237.330002 224.279999 224.75 9806100
NFLX 2022-10-10 225.639999 233.830002 224.229996 229.979996 9991100
NFLX 2022-10-11 226.050003 230.440002 213.699997 214.289993 15282400
NFLX 2022-10-12 214.300003 223.669998 212.639999 220.869995 12952600
NFLX 2022-10-13 212.690002 234.470001 211.729996 232.509995 17505000
NFLX 2022-10-14 237.800003 238.800003 229.509995 230.0 15293400
NFLX 2022-10-17 234.410004 249.919998 234.399994 245.100006 21057800
NFLX 2022-10-18 249.800003 250.369995 237.729996 240.860001 25776700
NFLX 2022-10-19 265.0 279.299988 262.660004 272.380005 46685300
NFLX 2022-10-20 272.779999 278.380005 266.380005 268.160004 17207100
NFLX 2022-10-21 268.950012 290.75 265.679993 289.570007 24889100
NFLX 2022-10-24 290.230011 290.48999 280.359985 282.450012 13326400
NFLX 2022-10-25 286.950012 297.589996 285.549988 291.019989 15100700
NFLX 2022-10-26 290.040009 305.630005 288.040009 298.619995 15714100
NFLX 2022-10-27 298.329987 305.209991 294.779999 296.940002 14612600
NFLX 2022-10-28 297.700012 301.190002 292.290009 295.720001 9960500
NFLX 2022-10-31 295.130005 297.619995 289.5 291.880005 7505100
NFLX 2022-11-01 296.170013 299.700012 286.420013 286.75 6916400
NFLX 2022-11-02 286.399994 287.329987 272.839996 273.0 10367600
NFLX 2022-11-03 271.25 276.290009 268.799988 269.059998 7057400
NFLX 2022-11-04 272.019989 274.970001 255.320007 260.790009 11124700
NFLX 2022-11-07 261.059998 261.149994 252.089996 258.600006 7927000
NFLX 2022-11-08 259.920013 266.079987 256.880005 263.459991 7683800
NFLX 2022-11-09 259.660004 260.899994 254.220001 254.660004 7266000
NFLX 2022-11-10 265.98999 275.359985 260.089996 274.970001 9667300
NFLX 2022-11-11 274.470001 290.660004 271.559998 290.130005 9573800
NFLX 2022-11-14 290.0 311.0 288.190002 299.269989 17978200
NFLX 2022-11-15 309.200012 312.709991 302.549988 310.200012 14626900
NFLX 2022-11-16 309.940002 310.48999 303.609985 306.019989 8038600
NFLX 2022-11-17 294.720001 299.820007 291.0 295.279999 9838200
NFLX 2022-11-18 297.329987 298.0 287.0 287.980011 8400100
NFLX 2022-11-21 291.0 291.869995 282.660004 285.049988 7256500
NFLX 2022-11-22 284.98999 286.980011 277.339996 286.690002 6245100
NFLX 2022-11-23 285.910004 292.470001 283.76001 291.5 5919000
NFLX 2022-11-25 289.0 289.209991 284.170013 285.540009 3236000
NFLX 2022-11-28 284.0 289.549988 280.529999 281.170013 4703400
NFLX 2022-11-29 282.5 282.959991 275.940002 280.959991 5786900
NFLX 2022-11-30 281.369995 308.26001 280.410004 305.529999 16070100
NFLX 2022-12-01 303.98999 319.799988 303.029999 316.950012 14664900
NFLX 2022-12-02 310.48999 321.98999 310.0 320.410004 12690600
NFLX 2022-12-05 316.459991 322.769989 310.920013 312.589996 8423000
NFLX 2022-12-06 311.0 313.220001 303.130005 305.559998 7195400
NFLX 2022-12-07 306.5 309.609985 302.100006 308.420013 7821600
NFLX 2022-12-08 309.109985 312.380005 304.809998 310.26001 7205300
NFLX 2022-12-09 321.450012 329.0 319.519989 320.01001 14364000
NFLX 2022-12-12 320.0 323.179993 308.850006 315.179993 10148600
NFLX 2022-12-13 328.0 332.720001 317.200012 320.339996 10756400
NFLX 2022-12-14 318.970001 324.709991 314.420013 317.829987 7543300
NFLX 2022-12-15 302.119995 303.390015 286.549988 290.410004 17724600
NFLX 2022-12-16 288.76001 294.720001 288.700012 290.709991 14080000
NFLX 2022-12-19 289.730011 292.25 286.130005 288.299988 6163700
NFLX 2022-12-20 281.23999 289.279999 280.809998 288.190002 6918100
NFLX 2022-12-21 289.98999 300.660004 286.5 297.959991 6376200
NFLX 2022-12-22 298.089996 298.880005 290.809998 297.75 7856200
NFLX 2022-12-23 296.179993 298.459991 291.910004 294.959991 4251100
NFLX 2022-12-27 293.190002 293.570007 282.130005 284.170013 5778100
NFLX 2022-12-28 281.920013 285.190002 273.410004 276.880005 5964400
NFLX 2022-12-29 283.179993 295.5 281.01001 291.119995 9588500
NVDA 2010-01-04 4.6275 4.655 4.5275 4.6225 80020400
NVDA 2010-01-05 4.605 4.74 4.605 4.69 72864800
NVDA 2010-01-06 4.6875 4.73 4.6425 4.72 64916800
NVDA 2010-01-07 4.695 4.715 4.5925 4.6275 54779200
NVDA 2010-01-08 4.59 4.67 4.5625 4.6375 47816800
NVDA 2010-01-11 4.6625 4.6825 4.5075 4.5725 55661200
NVDA 2010-01-12 4.505 4.5225 4.3225 4.4175 62743200
NVDA 2010-01-13 4.4475 4.4925 4.275 4.4775 50886800
NVDA 2010-01-14 4.4225 4.455 4.3325 4.4075 60852400
NVDA 2010-01-15 4.375 4.4125 4.22 4.2775 81819200
NVDA 2010-01-19 4.245 4.385 4.2325 4.3575 54532800
NVDA 2010-01-20 4.3025 4.3575 4.245 4.34 71972800
NVDA 2010-01-21 4.3375 4.415 4.2225 4.2625 60863200
NVDA 2010-01-22 4.2125 4.29 4.09 4.115 106791600
NVDA 2010-01-25 4.1825 4.265 4.1525 4.185 64367600
NVDA 2010-01-26 4.165 4.1925 4.05 4.0525 71463600
NVDA 2010-01-27 4.05 4.1775 4.005 4.1625 81250400
NVDA 2010-01-28 4.195 4.21 3.965 4.0225 68776400
NVDA 2010-01-29 4.0675 4.1125 3.7875 3.8475 77470000
NVDA 2010-02-01 3.8625 4.15 3.83 4.1425 94983200
NVDA 2010-02-02 4.1275 4.2375 4.115 4.185 84981200
NVDA 2010-02-03 4.1475 4.2375 4.1275 4.22 56229600
NVDA 2010-02-04 4.1825 4.1825 3.93 3.975 78348000
NVDA 2010-02-05 3.97 4.065 3.9 4.055 60485600
NVDA 2010-02-08 4.0425 4.145 3.9675 4.0475 44516000
NVDA 2010-02-09 4.1125 4.1325 3.975 4.015 93014400
NVDA 2010-02-10 4.04 4.13 4.0125 4.0925 53582800
NVDA 2010-02-11 4.1575 4.325 4.1275 4.28 69598000
NVDA 2010-02-12 4.25 4.425 4.2025 4.3375 78021200
NVDA 2010-02-16 4.395 4.435 4.3425 4.4175 45702400
NVDA 2010-02-17 4.4725 4.475 4.3325 4.46 87656000
NVDA 2010-02-18 4.215 4.2375 4.0525 4.1675 151550800
NVDA 2010-02-19 4.15 4.195 4.125 4.145 51054800
NVDA 2010-02-22 4.1625 4.225 4.125 4.1525 45808400
NVDA 2010-02-23 4.165 4.1825 4.01 4.0525 48976400
NVDA 2010-02-24 4.0875 4.1775 4.075 4.1375 44586800
NVDA 2010-02-25 4.0425 4.11 3.94 4.1 57697200
NVDA 2010-02-26 4.08 4.11 4.025 4.05 39339600
NVDA 2010-03-01 4.0525 4.2325 4.02 4.2125 55586800
NVDA 2010-03-02 4.25 4.3025 4.18 4.21 53864800
NVDA 2010-03-03 4.235 4.2575 4.1225 4.1575 39930000
NVDA 2010-03-04 4.175 4.2075 4.1125 4.165 55739600
NVDA 2010-03-05 4.135 4.3225 4.135 4.2925 63283200
NVDA 2010-03-08 4.295 4.3075 4.2125 4.23 43931200
NVDA 2010-03-09 4.2725 4.43 4.27 4.3875 83083200
NVDA 2010-03-10 4.375 4.445 4.3725 4.3975 41852000
NVDA 2010-03-11 4.3625 4.3775 4.28 4.2975 54066000
NVDA 2010-03-12 4.345 4.3575 4.29 4.3125 52035200
NVDA 2010-03-15 4.3075 4.35 4.25 4.29 35890400
NVDA 2010-03-16 4.2875 4.465 4.285 4.44 66498800
NVDA 2010-03-17 4.465 4.585 4.465 4.525 65116800
NVDA 2010-03-18 4.5325 4.5325 4.325 4.365 74096400
NVDA 2010-03-19 4.43 4.4425 4.2575 4.3125 58461200
NVDA 2010-03-22 4.2575 4.4 4.2575 4.3825 43533600
NVDA 2010-03-23 4.415 4.495 4.385 4.4725 49361200
NVDA 2010-03-24 4.435 4.4475 4.315 4.3225 43625200
NVDA 2010-03-25 4.385 4.4125 4.325 4.335 49518400
NVDA 2010-03-26 4.3725 4.4175 4.3 4.335 34467600
NVDA 2010-03-29 4.3625 4.4 4.3025 4.39 39445600
NVDA 2010-03-30 4.44 4.4625 4.3325 4.4075 32410400
NVDA 2010-03-31 4.39 4.41 4.3275 4.35 38984000
NVDA 2010-04-01 4.37 4.42 4.26 4.305 33966400
NVDA 2010-04-05 4.3325 4.3775 4.3275 4.37 41363600
NVDA 2010-04-06 4.315 4.325 4.1875 4.2625 80926000
NVDA 2010-04-07 4.235 4.3625 4.2 4.29 81746800
NVDA 2010-04-08 4.2625 4.295 4.1975 4.22 103760000
NVDA 2010-04-09 4.21 4.2625 4.1875 4.2475 81757200
NVDA 2010-04-12 4.2525 4.3425 4.245 4.325 54646000
NVDA 2010-04-13 4.3425 4.43 4.325 4.415 64869600
NVDA 2010-04-14 4.51 4.5325 4.4 4.47 90072000
NVDA 2010-04-15 4.485 4.53 4.44 4.5025 95759600
NVDA 2010-04-16 4.32 4.3375 4.17 4.265 191773600
NVDA 2010-04-19 4.2325 4.2575 4.1025 4.245 109449200
NVDA 2010-04-20 4.275 4.32 4.205 4.26 67818800
NVDA 2010-04-21 4.2825 4.2875 4.1 4.15 89590800
NVDA 2010-04-22 4.0825 4.18 4.025 4.1675 65693200
NVDA 2010-04-23 4.155 4.165 4.0375 4.11 75291600
NVDA 2010-04-26 4.115 4.2 4.1075 4.15 49109200
NVDA 2010-04-27 4.12 4.1625 4.02 4.0325 60670400
NVDA 2010-04-28 4.03 4.0975 3.9575 4.04 67216400
NVDA 2010-04-29 4.0525 4.1675 3.9925 4.1625 98712800
NVDA 2010-04-30 4.1125 4.12 3.925 3.9275 106804800
NVDA 2010-05-03 3.9475 3.97 3.825 3.885 107897200
NVDA 2010-05-04 3.825 3.8325 3.6325 3.6875 131137600
NVDA 2010-05-05 3.6125 3.7175 3.58 3.625 133084000
NVDA 2010-05-06 3.6 3.675 3.26 3.55 100288800
NVDA 2010-05-07 3.5825 3.5825 3.365 3.49 115371200
NVDA 2010-05-10 3.7 3.745 3.6 3.64 97915600
NVDA 2010-05-11 3.605 3.6725 3.5725 3.6 82912400
NVDA 2010-05-12 3.625 3.69 3.6025 3.67 90123600
NVDA 2010-05-13 3.655 3.8225 3.6275 3.6625 125200000
NVDA 2010-05-14 3.415 3.425 3.15 3.24 249306800
NVDA 2010-05-17 3.245 3.2875 3.145 3.2475 85606000
NVDA 2010-05-18 3.275 3.295 3.1225 3.14 67411200
NVDA 2010-05-19 3.125 3.195 3.1025 3.19 82652000
NVDA 2010-05-20 3.0975 3.19 3.0025 3.115 112913600
NVDA 2010-05-21 3.025 3.27 3.025 3.1825 106960000
NVDA 2010-05-24 3.1725 3.21 3.08 3.09 66456400
NVDA 2010-05-25 2.9925 3.1875 2.9625 3.1725 96665200
NVDA 2010-05-26 3.3 3.3625 3.1775 3.1875 99502800
NVDA 2010-05-27 3.2675 3.375 3.26 3.375 71356000
NVDA 2010-05-28 3.37 3.37 3.235 3.285 54511600
NVDA 2010-06-01 3.24 3.2775 3.1425 3.145 52749200
NVDA 2010-06-02 3.15 3.185 3.13 3.18 64908800
NVDA 2010-06-03 3.115 3.1825 3.105 3.175 58636000
NVDA 2010-06-04 3.0825 3.1375 3.0075 3.025 67145600
NVDA 2010-06-07 3.0375 3.0575 2.8625 2.875 57724800
NVDA 2010-06-08 2.8625 2.8625 2.7225 2.795 96763600
NVDA 2010-06-09 2.81 2.885 2.7175 2.7275 69715200
NVDA 2010-06-10 2.7825 2.85 2.775 2.8375 61176800
NVDA 2010-06-11 2.8075 2.915 2.8 2.9025 44210400
NVDA 2010-06-14 2.945 2.95 2.8325 2.84 37508000
NVDA 2010-06-15 2.8725 2.995 2.8675 2.98 52863200
NVDA 2010-06-16 2.96 2.9875 2.9025 2.9425 36648000
NVDA 2010-06-17 3.045 3.0625 2.94 3.055 85906800
NVDA 2010-06-18 3.0725 3.1125 3.05 3.075 93283200
NVDA 2010-06-21 3.14 3.1475 2.975 3.0025 57983600
NVDA 2010-06-22 3.04 3.0775 2.875 2.89 81816400
NVDA 2010-06-23 2.9175 2.9525 2.835 2.9225 61406000
NVDA 2010-06-24 2.905 2.92 2.7675 2.7775 72502800
NVDA 2010-06-25 2.7975 2.8 2.725 2.77 50722000
NVDA 2010-06-28 2.79 2.815 2.725 2.775 37200800
NVDA 2010-06-29 2.715 2.7175 2.6025 2.62 66080800
NVDA 2010-06-30 2.625 2.6525 2.5525 2.5525 62307200
NVDA 2010-07-01 2.56 2.6125 2.4825 2.595 73700800
NVDA 2010-07-02 2.605 2.61 2.475 2.5625 73709600
NVDA 2010-07-06 2.5525 2.635 2.5125 2.535 71202000
NVDA 2010-07-07 2.545 2.6725 2.54 2.6575 60841200
NVDA 2010-07-08 2.675 2.6775 2.545 2.5775 78327200
NVDA 2010-07-09 2.59 2.605 2.555 2.5875 57151600
NVDA 2010-07-12 2.5875 2.6675 2.585 2.635 56539600
NVDA 2010-07-13 2.6775 2.7475 2.6625 2.73 72331600
NVDA 2010-07-14 2.85 2.87 2.7175 2.7575 135566400
NVDA 2010-07-15 2.76 2.7625 2.6475 2.68 95308800
NVDA 2010-07-16 2.68 2.6875 2.5025 2.5125 128860400
NVDA 2010-07-19 2.5475 2.625 2.53 2.615 79844000
NVDA 2010-07-20 2.5475 2.695 2.525 2.68 116098800
NVDA 2010-07-21 2.705 2.7075 2.5675 2.5925 62494000
NVDA 2010-07-22 2.62 2.6625 2.605 2.635 46261200
NVDA 2010-07-23 2.6325 2.635 2.565 2.59 81760400
NVDA 2010-07-26 2.5825 2.6475 2.5425 2.6375 68354800
NVDA 2010-07-27 2.645 2.65 2.5825 2.615 68347200
NVDA 2010-07-28 2.5725 2.6175 2.525 2.5325 132080800
NVDA 2010-07-29 2.35 2.4 2.2675 2.2825 266447600
NVDA 2010-07-30 2.265 2.3375 2.23 2.2975 98428800
NVDA 2010-08-02 2.3375 2.3475 2.285 2.295 91702000
NVDA 2010-08-03 2.2775 2.28 2.2175 2.235 95544400
NVDA 2010-08-04 2.255 2.3375 2.245 2.33 85549600
NVDA 2010-08-05 2.3375 2.365 2.295 2.36 80050400
NVDA 2010-08-06 2.35 2.4125 2.33 2.3875 73990400
NVDA 2010-08-09 2.4125 2.415 2.3525 2.41 46645600
NVDA 2010-08-10 2.37 2.375 2.3 2.31 77256000
NVDA 2010-08-11 2.2625 2.2625 2.2125 2.22 79614800
NVDA 2010-08-12 2.18 2.29 2.1625 2.24 134358400
NVDA 2010-08-13 2.3125 2.38 2.3075 2.3475 179739200
NVDA 2010-08-16 2.315 2.3625 2.2575 2.2875 81400800
NVDA 2010-08-17 2.31 2.36 2.2875 2.3175 48122400
NVDA 2010-08-18 2.31 2.35 2.295 2.33 35292000
NVDA 2010-08-19 2.355 2.4775 2.3425 2.47 161510000
NVDA 2010-08-20 2.4525 2.5525 2.45 2.4925 130530800
NVDA 2010-08-23 2.5 2.5625 2.4475 2.455 74862000
NVDA 2010-08-24 2.375 2.455 2.37 2.43 64133200
NVDA 2010-08-25 2.4025 2.5 2.39 2.48 75753200
NVDA 2010-08-26 2.5125 2.54 2.45 2.45 65759600
NVDA 2010-08-27 2.465 2.55 2.4025 2.53 106041600
NVDA 2010-08-30 2.5 2.52 2.41 2.41 60280400
NVDA 2010-08-31 2.375 2.45 2.325 2.3325 93148800
NVDA 2010-09-01 2.3675 2.3975 2.3375 2.35 85144000
NVDA 2010-09-02 2.3575 2.4 2.335 2.3925 59629200
NVDA 2010-09-03 2.45 2.4825 2.42 2.475 56648400
NVDA 2010-09-07 2.4675 2.555 2.4625 2.4975 89982000
NVDA 2010-09-08 2.5025 2.5975 2.475 2.58 122415600
NVDA 2010-09-09 2.6125 2.615 2.5125 2.545 69774800
NVDA 2010-09-10 2.5625 2.57 2.495 2.5175 60929200
NVDA 2010-09-13 2.5625 2.6925 2.5625 2.66 101579200
NVDA 2010-09-14 2.6375 2.67 2.6125 2.635 69853600
NVDA 2010-09-15 2.61 2.6425 2.575 2.64 55557200
NVDA 2010-09-16 2.605 2.665 2.605 2.6425 36528000
NVDA 2010-09-17 2.6675 2.67 2.63 2.6375 41688400
NVDA 2010-09-20 2.6375 2.6875 2.6125 2.6775 44316800
NVDA 2010-09-21 2.6625 2.8675 2.6625 2.8225 177962400
NVDA 2010-09-22 2.8125 2.8725 2.795 2.8475 99999600
NVDA 2010-09-23 2.88 2.995 2.855 2.905 124087200
NVDA 2010-09-24 2.97 3.075 2.9475 3.065 108697600
NVDA 2010-09-27 3.0875 3.09 2.96 3.0 99950400
NVDA 2010-09-28 3.0025 3.035 2.94 2.9925 72319200
NVDA 2010-09-29 2.965 3.0575 2.9375 2.97 97490400
NVDA 2010-09-30 3.0075 3.0425 2.895 2.92 78763200
NVDA 2010-10-01 2.9625 2.9675 2.815 2.8375 99912000
NVDA 2010-10-04 2.81 2.8575 2.7525 2.81 74950000
NVDA 2010-10-05 2.87 2.875 2.8225 2.83 75358800
NVDA 2010-10-06 2.83 2.8425 2.6675 2.695 105760400
NVDA 2010-10-07 2.7075 2.71 2.595 2.675 76148800
NVDA 2010-10-08 2.665 2.7375 2.6275 2.715 70693200
NVDA 2010-10-11 2.7275 2.75 2.69 2.7025 44268000
NVDA 2010-10-12 2.68 2.7675 2.6575 2.755 60520800
NVDA 2010-10-13 2.8 2.875 2.77 2.835 96873200
NVDA 2010-10-14 2.8375 2.8425 2.7775 2.79 59917200
NVDA 2010-10-15 2.835 2.8675 2.79 2.8225 63994000
NVDA 2010-10-18 2.825 2.8525 2.775 2.84 44815600
NVDA 2010-10-19 2.7775 2.8425 2.755 2.8225 86613600
NVDA 2010-10-20 2.825 2.9 2.775 2.8225 76353200
NVDA 2010-10-21 2.825 2.83 2.73 2.7725 101442800
NVDA 2010-10-22 2.79 2.9725 2.76 2.95 132267600
NVDA 2010-10-25 2.9725 3.0 2.945 2.9775 67313600
NVDA 2010-10-26 2.9425 3.0125 2.9175 2.9675 67524800
NVDA 2010-10-27 2.94 3.02 2.9325 3.01 49679600
NVDA 2010-10-28 3.05 3.06 2.985 3.0125 70444800
NVDA 2010-10-29 3.0075 3.0375 2.975 3.005 55466400
NVDA 2010-11-01 3.025 3.0725 2.985 3.01 47392000
NVDA 2010-11-02 3.0225 3.1225 3.005 3.0725 58103600
NVDA 2010-11-03 3.0925 3.115 3.0125 3.095 67174800
NVDA 2010-11-04 3.125 3.1575 3.095 3.1 70001600
NVDA 2010-11-05 3.1225 3.18 3.1075 3.1525 73511600
NVDA 2010-11-08 3.15 3.1925 3.125 3.165 60515600
NVDA 2010-11-09 3.165 3.19 3.13 3.1475 63396400
NVDA 2010-11-10 3.17 3.185 3.125 3.185 52101600
NVDA 2010-11-11 3.11 3.205 3.0675 3.1525 108998000
NVDA 2010-11-12 3.2725 3.42 3.2575 3.315 214256000
NVDA 2010-11-15 3.33 3.3775 3.2675 3.275 73354800
NVDA 2010-11-16 3.22 3.265 3.1725 3.1775 73935600
NVDA 2010-11-17 3.175 3.2675 3.145 3.23 55176400
NVDA 2010-11-18 3.2725 3.3625 3.2725 3.33 99312000
NVDA 2010-11-19 3.3225 3.45 3.3175 3.4375 71648400
NVDA 2010-11-22 3.415 3.46 3.385 3.44 46266800
NVDA 2010-11-23 3.4 3.435 3.335 3.36 45783200
NVDA 2010-11-24 3.395 3.455 3.3925 3.4425 39778400
NVDA 2010-11-26 3.44 3.46 3.4 3.4 14310400
NVDA 2010-11-29 3.385 3.45 3.37 3.4375 46819200
NVDA 2010-11-30 3.385 3.42 3.34 3.4025 72093600
NVDA 2010-12-01 3.47 3.575 3.465 3.5525 62653600
NVDA 2010-12-02 3.5525 3.6175 3.55 3.595 52931600
NVDA 2010-12-03 3.5775 3.6975 3.57 3.6975 60604400
NVDA 2010-12-06 3.71 3.7175 3.6125 3.6275 43842400
NVDA 2010-12-07 3.7125 3.8325 3.705 3.745 102681200
NVDA 2010-12-08 3.74 3.8175 3.7125 3.7775 61325200
NVDA 2010-12-09 3.6875 3.74 3.635 3.715 94240800
NVDA 2010-12-10 3.715 3.7725 3.705 3.7375 45190000
NVDA 2010-12-13 3.7525 3.76 3.6325 3.6425 60910800
NVDA 2010-12-14 3.7125 3.78 3.6425 3.6475 75516000
NVDA 2010-12-15 3.655 3.7 3.5625 3.5675 62417600
NVDA 2010-12-16 3.605 3.625 3.5625 3.5725 63187200
NVDA 2010-12-17 3.575 3.6125 3.5325 3.5925 59315600
NVDA 2010-12-20 3.605 3.6225 3.575 3.5775 34408800
NVDA 2010-12-21 3.6125 3.7175 3.61 3.7175 46695200
NVDA 2010-12-22 3.71 3.7625 3.675 3.7575 47798800
NVDA 2010-12-23 3.7575 3.7575 3.715 3.73 27378400
NVDA 2010-12-27 3.72 3.7775 3.6525 3.75 25550000
NVDA 2010-12-28 3.75 3.775 3.7125 3.735 19426000
NVDA 2010-12-29 3.7325 3.7625 3.7 3.735 17766000
NVDA 2010-12-30 3.73 3.77 3.7175 3.7475 17448800
NVDA 2010-12-31 3.75 3.855 3.745 3.85 39125200
NVDA 2011-01-03 3.88 3.9925 3.875 3.955 81744800
NVDA 2011-01-04 3.9625 3.98 3.855 3.9425 65138400
NVDA 2011-01-05 4.015 4.25 3.975 4.245 142821600
NVDA 2011-01-06 4.355 4.835 4.3425 4.8325 349331200
NVDA 2011-01-07 4.7775 4.9825 4.67 4.9675 257998400
NVDA 2011-01-10 4.8775 5.1675 4.84 5.1575 175034800
NVDA 2011-01-11 5.2275 5.2775 4.9675 5.0775 271108800
NVDA 2011-01-12 5.08 5.8425 5.0625 5.8375 343189600
NVDA 2011-01-13 5.775 5.96 5.595 5.8475 269519200
NVDA 2011-01-14 5.7475 5.995 5.7125 5.8975 159535200
NVDA 2011-01-18 5.8175 5.8575 5.6175 5.76 181334800
NVDA 2011-01-19 5.7625 5.9 5.59 5.6025 119789600
NVDA 2011-01-20 5.5475 5.64 5.4475 5.6075 111140800
NVDA 2011-01-21 5.6675 5.7475 5.545 5.555 73924400
NVDA 2011-01-24 5.81 6.2625 5.745 6.1825 205690000
NVDA 2011-01-25 6.155 6.22 5.9525 5.9925 108685600
NVDA 2011-01-26 6.055 6.25 6.0125 6.135 107466000
NVDA 2011-01-27 6.2225 6.2375 6.0 6.1175 65739600
NVDA 2011-01-28 6.1325 6.235 5.8 5.94 109479600
NVDA 2011-01-31 5.95 6.0625 5.8525 5.98 75016000
NVDA 2011-02-01 6.0325 6.1625 5.9925 6.1175 65410400
NVDA 2011-02-02 6.0825 6.5425 6.0825 6.395 160661600
NVDA 2011-02-03 6.405 6.405 6.1375 6.275 103077600
NVDA 2011-02-04 6.3625 6.4675 6.3375 6.4175 87290000
NVDA 2011-02-07 6.33 6.3575 6.1275 6.15 93423600
NVDA 2011-02-08 6.1575 6.1975 5.94 5.9675 107658400
NVDA 2011-02-09 5.99 6.05 5.715 5.8225 127752000
NVDA 2011-02-10 5.6925 5.8025 5.65 5.705 104235200
NVDA 2011-02-11 5.685 6.0525 5.5925 5.8675 135927600
NVDA 2011-02-14 5.9375 6.125 5.755 5.7775 128782800
NVDA 2011-02-15 5.7875 5.8075 5.6125 5.6375 88698000
NVDA 2011-02-16 5.7125 5.9275 5.6925 5.845 131836400
NVDA 2011-02-17 5.68 6.5025 5.6525 6.42 347009600
NVDA 2011-02-18 6.385 6.4875 6.3075 6.4075 139441200
NVDA 2011-02-22 6.1975 6.215 5.7825 5.8025 139664800
NVDA 2011-02-23 5.8025 5.8575 5.445 5.5275 149160400
NVDA 2011-02-24 5.555 5.76 5.515 5.6625 124612000
NVDA 2011-02-25 5.815 5.875 5.735 5.78 77565200
NVDA 2011-02-28 5.875 5.8775 5.535 5.665 90369600
NVDA 2011-03-01 5.675 5.7475 5.4125 5.4125 98844800
NVDA 2011-03-02 5.405 5.5075 5.0625 5.1875 171814000
NVDA 2011-03-03 5.3075 5.3375 5.06 5.2175 159370400
NVDA 2011-03-04 5.2225 5.275 5.1325 5.19 95976000
NVDA 2011-03-07 5.2275 5.245 4.9875 5.1175 101914000
NVDA 2011-03-08 5.1725 5.2 4.78 4.8875 194718400
NVDA 2011-03-09 4.8725 4.92 4.7425 4.785 131897600
NVDA 2011-03-10 4.675 4.71 4.475 4.48 172273600
NVDA 2011-03-11 4.5175 4.6375 4.415 4.5125 148683200
NVDA 2011-03-14 4.5475 4.6625 4.475 4.55 100336000
NVDA 2011-03-15 4.3275 4.49 4.2525 4.415 125628000
NVDA 2011-03-16 4.375 4.5875 4.325 4.3825 147652000
NVDA 2011-03-17 4.5 4.5075 4.3 4.465 123851600
NVDA 2011-03-18 4.535 4.55 4.4 4.405 88696000
NVDA 2011-03-21 4.5 4.545 4.395 4.44 75183200
NVDA 2011-03-22 4.4275 4.47 4.3425 4.3625 71833200
NVDA 2011-03-23 4.355 4.465 4.26 4.4525 78239600
NVDA 2011-03-24 4.5475 4.8625 4.5375 4.8075 178059200
NVDA 2011-03-25 4.85 4.8625 4.65 4.6575 119639200
NVDA 2011-03-28 4.7675 4.91 4.725 4.83 120428400
NVDA 2011-03-29 4.83 4.8475 4.7275 4.7925 71576400
NVDA 2011-03-30 4.83 4.85 4.5525 4.6125 117632000
NVDA 2011-03-31 4.62 4.67 4.53 4.615 65511200
NVDA 2011-04-01 4.675 4.68 4.4875 4.55 85007200
NVDA 2011-04-04 4.55 4.5625 4.355 4.3875 92432800
NVDA 2011-04-05 4.4525 4.4875 4.385 4.395 82107600
NVDA 2011-04-06 4.4275 4.4325 4.3275 4.365 85698400
NVDA 2011-04-07 4.375 4.5525 4.3575 4.525 102120800
NVDA 2011-04-08 4.56 4.56 4.375 4.3875 74655200
NVDA 2011-04-11 4.405 4.4275 4.2825 4.33 54620800
NVDA 2011-04-12 4.2875 4.3725 4.2075 4.3425 84075600
NVDA 2011-04-13 4.3875 4.4675 4.3325 4.44 74958800
NVDA 2011-04-14 4.4 4.63 4.375 4.6275 125470400
NVDA 2011-04-15 4.5925 4.735 4.57 4.6775 96972000
NVDA 2011-04-18 4.5675 4.5975 4.45 4.5225 74358400
NVDA 2011-04-19 4.525 4.5425 4.3825 4.505 65986000
NVDA 2011-04-20 4.67 4.7375 4.5675 4.6425 65051600
NVDA 2011-04-21 4.6925 4.7225 4.62 4.63 42130000
NVDA 2011-04-25 4.65 4.78 4.6475 4.7025 61961200
NVDA 2011-04-26 4.7425 4.8725 4.695 4.825 67600000
NVDA 2011-04-27 4.85 4.85 4.725 4.825 45000400
NVDA 2011-04-28 4.825 4.975 4.77 4.8775 68400000
NVDA 2011-04-29 4.91 5.11 4.9025 5.0 83600000
NVDA 2011-05-02 5.105 5.1075 4.9075 4.9325 61382400
NVDA 2011-05-03 4.875 4.89 4.6375 4.6975 80800000
NVDA 2011-05-04 4.7125 4.765 4.575 4.6625 63935600
NVDA 2011-05-05 4.625 4.72 4.5625 4.665 54400000
NVDA 2011-05-06 4.7625 4.875 4.725 4.83 84108000
NVDA 2011-05-09 4.845 4.9625 4.8325 4.9375 70632800
NVDA 2011-05-10 4.9775 4.9825 4.895 4.945 69097600
NVDA 2011-05-11 4.97 5.02 4.9 4.9675 61600000
NVDA 2011-05-12 4.95 5.13 4.9375 5.125 122400000
NVDA 2011-05-13 4.8 4.8125 4.53 4.565 202519200
NVDA 2011-05-16 4.5525 4.5625 4.4225 4.425 72818800
NVDA 2011-05-17 4.41 4.4125 4.28 4.4075 142036400
NVDA 2011-05-18 4.425 4.5475 4.41 4.51 65884400
NVDA 2011-05-19 4.545 4.5475 4.3775 4.445 65088400
NVDA 2011-05-20 4.435 4.5325 4.415 4.5225 57582000
NVDA 2011-05-23 4.4575 4.55 4.4 4.5175 58800000
NVDA 2011-05-24 4.54 4.7175 4.5275 4.535 72037200
NVDA 2011-05-25 4.5125 4.62 4.4675 4.59 54531200
NVDA 2011-05-26 4.59 4.745 4.5775 4.705 70643600
NVDA 2011-05-27 4.725 4.8825 4.72 4.875 65882400
NVDA 2011-05-31 4.97 5.0125 4.85 5.01 120071600
NVDA 2011-06-01 4.9875 4.995 4.775 4.785 76220800
NVDA 2011-06-02 4.7925 4.8275 4.705 4.7625 60759200
NVDA 2011-06-03 4.7075 4.75 4.5925 4.615 54930000
NVDA 2011-06-06 4.6075 4.65 4.5125 4.5175 43598800
NVDA 2011-06-07 4.5525 4.5775 4.495 4.515 43395600
NVDA 2011-06-08 4.4925 4.52 4.3575 4.3925 56928800
NVDA 2011-06-09 4.39 4.4 4.185 4.3425 74163200
NVDA 2011-06-10 4.35 4.3775 4.245 4.28 49354800
NVDA 2011-06-13 4.28 4.335 4.22 4.25 57476000
NVDA 2011-06-14 4.2875 4.38 4.2675 4.285 53457600
NVDA 2011-06-15 4.2275 4.2525 4.105 4.1925 93591600
NVDA 2011-06-16 4.195 4.26 3.9875 4.0475 102490800
NVDA 2011-06-17 4.095 4.0975 3.8275 3.9525 146788400
NVDA 2011-06-20 3.9175 4.0 3.875 3.905 74596000
NVDA 2011-06-21 3.92 4.02 3.8825 3.99 70427600
NVDA 2011-06-22 3.9625 4.015 3.9275 3.935 65172000
NVDA 2011-06-23 3.885 4.08 3.85 4.0525 74402400
NVDA 2011-06-24 4.0325 4.0675 3.91 3.935 52905200
NVDA 2011-06-27 3.935 3.96 3.715 3.8525 114215200
NVDA 2011-06-28 3.8525 3.92 3.825 3.875 69220000
NVDA 2011-06-29 3.9 3.975 3.765 3.935 96054400
NVDA 2011-06-30 3.945 4.0275 3.885 3.985 65230000
NVDA 2011-07-01 3.985 4.0525 3.905 4.0375 54080400
NVDA 2011-07-05 4.0325 4.07 3.935 3.97 53529600
NVDA 2011-07-06 3.9675 3.975 3.87 3.9175 52958000
NVDA 2011-07-07 3.9375 3.9575 3.8625 3.9325 98613600
NVDA 2011-07-08 3.8775 3.905 3.825 3.8575 61951600
NVDA 2011-07-11 3.785 3.8 3.7125 3.7225 71438800
NVDA 2011-07-12 3.705 3.74 3.61 3.6725 86760400
NVDA 2011-07-13 3.7225 3.7475 3.63 3.665 63436800
NVDA 2011-07-14 3.68 3.7025 3.5025 3.52 108899600
NVDA 2011-07-15 3.54 3.5625 3.4525 3.525 82773600
NVDA 2011-07-18 3.4975 3.5175 3.405 3.45 81820000
NVDA 2011-07-19 3.46 3.5625 3.46 3.555 60222400
NVDA 2011-07-20 3.5675 3.5875 3.5 3.51 66295600
NVDA 2011-07-21 3.515 3.7 3.4625 3.675 114342000
NVDA 2011-07-22 3.7075 3.7625 3.66 3.75 73719200
NVDA 2011-07-25 3.6925 3.7075 3.6375 3.69 56692000
NVDA 2011-07-26 3.585 3.675 3.5475 3.6 69827600
NVDA 2011-07-27 3.55 3.5675 3.455 3.465 65221200
NVDA 2011-07-28 3.4525 3.53 3.3975 3.4575 64817600
NVDA 2011-07-29 3.4225 3.49 3.405 3.4575 67765600
NVDA 2011-08-01 3.5375 3.6525 3.5075 3.6425 101962000
NVDA 2011-08-02 3.6175 3.845 3.605 3.605 135643200
NVDA 2011-08-03 3.6125 3.715 3.5775 3.7025 76523600
NVDA 2011-08-04 3.635 3.635 3.35 3.35 97973200
NVDA 2011-08-05 3.4275 3.47 3.15 3.2375 127058800
NVDA 2011-08-08 3.08 3.19 2.9625 2.9825 108418000
NVDA 2011-08-09 3.04 3.2375 3.0 3.2325 132983200
NVDA 2011-08-10 3.1375 3.2275 3.0675 3.085 114005200
NVDA 2011-08-11 3.085 3.3975 3.085 3.3525 107879200
NVDA 2011-08-12 3.71 3.715 3.1675 3.22 319578400
NVDA 2011-08-15 3.2525 3.35 3.235 3.3425 86415200
NVDA 2011-08-16 3.305 3.35 3.1875 3.2475 71686800
NVDA 2011-08-17 3.2575 3.3125 3.16 3.2025 55332800
NVDA 2011-08-18 3.0575 3.0875 2.95 2.985 80256400
NVDA 2011-08-19 2.935 3.0975 2.9125 2.9325 76133200
NVDA 2011-08-22 3.015 3.05 2.9525 2.985 61187600
NVDA 2011-08-23 3.0575 3.31 3.0525 3.3075 93831200
NVDA 2011-08-24 3.3 3.31 3.175 3.26 68750000
NVDA 2011-08-25 3.195 3.2525 3.115 3.12 69096800
NVDA 2011-08-26 3.1075 3.285 3.0525 3.2525 73266000
NVDA 2011-08-29 3.345 3.3525 3.2675 3.34 60152800
NVDA 2011-08-30 3.3175 3.4475 3.295 3.42 68476000
NVDA 2011-08-31 3.445 3.48 3.3 3.3275 70580800
NVDA 2011-09-01 3.3725 3.445 3.3175 3.32 76231200
NVDA 2011-09-02 3.245 3.29 3.205 3.23 47135600
NVDA 2011-09-06 3.125 3.3025 3.095 3.295 69624800
NVDA 2011-09-07 3.5625 3.66 3.465 3.5625 160662000
NVDA 2011-09-08 3.5275 3.6125 3.4875 3.545 88016400
NVDA 2011-09-09 3.515 3.61 3.44 3.47 86982800
NVDA 2011-09-12 3.4225 3.5825 3.4225 3.5525 91648000
NVDA 2011-09-13 3.5825 3.65 3.5275 3.6325 85383600
NVDA 2011-09-14 3.7275 3.8675 3.725 3.82 154719200
NVDA 2011-09-15 3.905 3.925 3.84 3.875 75290800
NVDA 2011-09-16 3.8825 4.025 3.845 3.865 139158800
NVDA 2011-09-19 3.8 3.8275 3.6875 3.785 96820400
NVDA 2011-09-20 3.8325 3.8475 3.67 3.6875 79243600
NVDA 2011-09-21 3.7075 3.7725 3.615 3.6175 71525200
NVDA 2011-09-22 3.475 3.48 3.3125 3.3775 131463200
NVDA 2011-09-23 3.3575 3.545 3.3375 3.4475 101144000
NVDA 2011-09-26 3.49 3.5 3.3 3.455 97212400
NVDA 2011-09-27 3.5425 3.5725 3.4325 3.46 78138800
NVDA 2011-09-28 3.4675 3.555 3.3 3.355 123653200
NVDA 2011-09-29 3.415 3.4725 3.1875 3.2725 86641600
NVDA 2011-09-30 3.22 3.2375 3.1225 3.1275 67778400
NVDA 2011-10-03 3.0875 3.185 2.9525 2.9525 94989600
NVDA 2011-10-04 2.88 3.225 2.8675 3.225 136154800
NVDA 2011-10-05 3.2175 3.37 3.1525 3.34 85670800
NVDA 2011-10-06 3.3575 3.4825 3.3525 3.4725 77319200
NVDA 2011-10-07 3.4875 3.59 3.415 3.5375 80697600
NVDA 2011-10-10 3.5975 3.695 3.59 3.695 53437600
NVDA 2011-10-11 3.665 3.725 3.6425 3.655 81608000
NVDA 2011-10-12 3.725 3.7275 3.65 3.6525 61206400
NVDA 2011-10-13 3.635 3.8725 3.625 3.865 85483200
NVDA 2011-10-14 3.9325 3.9725 3.835 3.93 70245200
NVDA 2011-10-17 3.885 3.885 3.715 3.735 61178000
NVDA 2011-10-18 3.715 3.88 3.6925 3.87 59091600
NVDA 2011-10-19 3.875 3.9425 3.7825 3.7925 55756800
NVDA 2011-10-20 3.69 3.705 3.46 3.6025 99030800
NVDA 2011-10-21 3.6475 3.7075 3.56 3.62 62842800
NVDA 2011-10-24 3.635 3.8125 3.6275 3.755 53525600
NVDA 2011-10-25 3.7025 3.7325 3.605 3.6125 57799600
NVDA 2011-10-26 3.6825 3.7025 3.55 3.655 50311600
NVDA 2011-10-27 3.79 3.85 3.705 3.8125 57773200
NVDA 2011-10-28 3.78 3.935 3.77 3.9 49015600
NVDA 2011-10-31 3.775 3.7975 3.7 3.7 51998400
NVDA 2011-11-01 3.565 3.575 3.48 3.515 79082400
NVDA 2011-11-02 3.55 3.5675 3.3825 3.455 96160800
NVDA 2011-11-03 3.4925 3.67 3.4 3.6625 74937200
NVDA 2011-11-04 3.63 3.7175 3.5725 3.705 65484000
NVDA 2011-11-07 3.6775 3.74 3.6 3.685 61353600
NVDA 2011-11-08 3.7325 3.7925 3.6725 3.77 54972800
NVDA 2011-11-09 3.6825 3.73 3.565 3.58 53224400
NVDA 2011-11-10 3.6675 3.705 3.5275 3.6175 99048400
NVDA 2011-11-11 3.72 3.775 3.5175 3.745 175156000
NVDA 2011-11-14 3.745 3.7825 3.6625 3.6725 50029200
NVDA 2011-11-15 3.6375 3.7475 3.6275 3.72 50566000
NVDA 2011-11-16 3.65 3.7475 3.6325 3.645 51242000
NVDA 2011-11-17 3.6375 3.6475 3.45 3.515 65750400
NVDA 2011-11-18 3.535 3.535 3.445 3.4825 50135200
NVDA 2011-11-21 3.4275 3.6925 3.375 3.6575 133078800
NVDA 2011-11-22 3.6975 3.79 3.6775 3.77 128748000
NVDA 2011-11-23 3.73 3.7575 3.6075 3.61 82534000
NVDA 2011-11-25 3.5625 3.645 3.5 3.51 40662000
NVDA 2011-11-28 3.625 3.7625 3.625 3.7075 69061600
NVDA 2011-11-29 3.7025 3.775 3.6675 3.7275 62344000
NVDA 2011-11-30 3.84 3.9175 3.8075 3.9075 73032400
NVDA 2011-12-01 3.875 3.965 3.8575 3.955 52976000
NVDA 2011-12-02 3.9975 4.0125 3.8925 3.93 54646400
NVDA 2011-12-05 3.995 4.0 3.8375 3.87 64469600
NVDA 2011-12-06 3.8925 3.9 3.775 3.815 57383200
NVDA 2011-12-07 3.79 3.82 3.7125 3.7925 51001600
NVDA 2011-12-08 3.755 3.8175 3.66 3.6725 49148800
NVDA 2011-12-09 3.645 3.755 3.595 3.725 55584000
NVDA 2011-12-12 3.645 3.66 3.565 3.6325 57320800
NVDA 2011-12-13 3.68 3.725 3.51 3.5325 51659600
NVDA 2011-12-14 3.5025 3.5225 3.3575 3.395 63602000
NVDA 2011-12-15 3.4525 3.475 3.3575 3.365 43514800
NVDA 2011-12-16 3.3925 3.4575 3.3625 3.3775 61911600
NVDA 2011-12-19 3.3925 3.4325 3.2775 3.29 46327600
NVDA 2011-12-20 3.365 3.4875 3.365 3.475 44520800
NVDA 2011-12-21 3.455 3.4925 3.3625 3.43 54842400
NVDA 2011-12-22 3.44 3.5875 3.44 3.5775 57656000
NVDA 2011-12-23 3.595 3.6 3.5125 3.5425 24894800
NVDA 2011-12-27 3.5275 3.57 3.505 3.515 19571200
NVDA 2011-12-28 3.515 3.5225 3.425 3.4275 23396000
NVDA 2011-12-29 3.4625 3.5 3.4125 3.4925 21111200
NVDA 2011-12-30 3.48 3.5175 3.46 3.465 18695600
NVDA 2012-01-03 3.575 3.6 3.5025 3.51 46804400
NVDA 2012-01-04 3.5125 3.565 3.48 3.55 34737200
NVDA 2012-01-05 3.5325 3.695 3.5175 3.6775 56354800
NVDA 2012-01-06 3.675 3.6775 3.5925 3.635 53325200
NVDA 2012-01-09 3.6375 3.705 3.61 3.635 50824400
NVDA 2012-01-10 3.69 3.6925 3.595 3.62 54632800
NVDA 2012-01-11 3.5875 3.62 3.5325 3.5475 48427200
NVDA 2012-01-12 3.555 3.5575 3.4475 3.525 65236400
NVDA 2012-01-13 3.5 3.5075 3.415 3.4325 50430000
NVDA 2012-01-17 3.485 3.485 3.375 3.38 62717600
NVDA 2012-01-18 3.445 3.5225 3.4275 3.495 63267600
NVDA 2012-01-19 3.525 3.5925 3.4875 3.5875 60831200
NVDA 2012-01-20 3.5825 3.625 3.5425 3.555 54627200
NVDA 2012-01-23 3.5575 3.655 3.5125 3.6525 56279200
NVDA 2012-01-24 3.6275 3.75 3.625 3.735 73092000
NVDA 2012-01-25 3.635 3.7225 3.53 3.7125 127415200
NVDA 2012-01-26 3.7675 3.81 3.6575 3.6775 79967200
NVDA 2012-01-27 3.655 3.7475 3.625 3.7275 44999600
NVDA 2012-01-30 3.6625 3.7175 3.6075 3.7 39907600
NVDA 2012-01-31 3.71 3.7125 3.6275 3.6925 35790000
NVDA 2012-02-01 3.735 3.775 3.6825 3.7325 42802000
NVDA 2012-02-02 3.7525 3.8875 3.715 3.8725 69623600
NVDA 2012-02-03 3.93 3.9875 3.9225 3.955 49523200
NVDA 2012-02-06 3.935 3.94 3.89 3.925 27886800
NVDA 2012-02-07 3.93 3.9575 3.865 3.935 41029600
NVDA 2012-02-08 3.935 4.155 3.915 4.0775 84761200
NVDA 2012-02-09 4.1275 4.15 4.0675 4.075 56194400
NVDA 2012-02-10 4.035 4.05 3.9525 3.975 44026800
NVDA 2012-02-13 4.075 4.09 3.955 4.0375 61066800
NVDA 2012-02-14 4.0375 4.095 4.0025 4.06 45375600
NVDA 2012-02-15 4.0975 4.225 4.0325 4.0425 111085600
NVDA 2012-02-16 3.765 4.145 3.75 4.1125 188858800
NVDA 2012-02-17 4.115 4.1425 3.925 3.9625 102036000
NVDA 2012-02-21 3.96 4.08 3.9525 3.9825 51817600
NVDA 2012-02-22 3.9625 4.06 3.95 3.955 49243200
NVDA 2012-02-23 3.9625 4.0 3.9 3.9775 32396800
NVDA 2012-02-24 3.99 3.995 3.93 3.9475 36666800
NVDA 2012-02-27 3.8975 3.915 3.8125 3.8675 74526800
NVDA 2012-02-28 3.8675 3.9125 3.7925 3.8325 69988400
NVDA 2012-02-29 3.845 3.91 3.785 3.7875 68919600
NVDA 2012-03-01 3.8025 3.8575 3.7875 3.8125 44994400
NVDA 2012-03-02 3.8 3.9 3.8 3.845 68407600
NVDA 2012-03-05 3.8175 3.825 3.6875 3.715 51484800
NVDA 2012-03-06 3.6725 3.7025 3.615 3.68 47140000
NVDA 2012-03-07 3.7 3.7175 3.65 3.7025 44198400
NVDA 2012-03-08 3.7125 3.7525 3.6925 3.715 43085200
NVDA 2012-03-09 3.725 3.7525 3.685 3.705 36783600
NVDA 2012-03-12 3.72 3.745 3.6375 3.6475 29994800
NVDA 2012-03-13 3.6625 3.7175 3.645 3.6975 55328800
NVDA 2012-03-14 3.6975 3.705 3.58 3.5925 73570800
NVDA 2012-03-15 3.6025 3.665 3.59 3.645 38238000
NVDA 2012-03-16 3.6475 3.665 3.6275 3.65 42834000
NVDA 2012-03-19 3.67 3.6875 3.6425 3.66 40540000
NVDA 2012-03-20 3.64 3.64 3.5675 3.6 44961600
NVDA 2012-03-21 3.6 3.6475 3.56 3.615 46784000
NVDA 2012-03-22 3.5875 3.64 3.5775 3.61 42537200
NVDA 2012-03-23 3.6 3.6475 3.575 3.6375 31545600
NVDA 2012-03-26 3.6725 3.6975 3.6375 3.68 28860000
NVDA 2012-03-27 3.695 3.75 3.6875 3.705 41996800
NVDA 2012-03-28 3.7525 3.84 3.725 3.79 89244800
NVDA 2012-03-29 3.785 3.8375 3.7375 3.8075 37270000
NVDA 2012-03-30 3.84 3.8725 3.785 3.85 52724000
NVDA 2012-04-02 3.84 3.8725 3.7775 3.8325 40777600
NVDA 2012-04-03 3.86 3.865 3.75 3.77 43047600
NVDA 2012-04-04 3.7125 3.76 3.64 3.6625 49589600
NVDA 2012-04-05 3.6675 3.7125 3.645 3.6575 36942400
NVDA 2012-04-09 3.6 3.6225 3.54 3.61 36550400
NVDA 2012-04-10 3.595 3.645 3.5225 3.54 47036000
NVDA 2012-04-11 3.5875 3.6625 3.575 3.585 37296000
NVDA 2012-04-12 3.59 3.69 3.575 3.67 38486800
NVDA 2012-04-13 3.6375 3.6575 3.5375 3.54 31132400
NVDA 2012-04-16 3.565 3.575 3.44 3.4975 46346800
NVDA 2012-04-17 3.5075 3.55 3.4925 3.505 46069600
NVDA 2012-04-18 3.4825 3.5 3.425 3.4675 40076400
NVDA 2012-04-19 3.4225 3.5525 3.3975 3.415 66718800
NVDA 2012-04-20 3.435 3.445 3.34 3.3475 50959200
NVDA 2012-04-23 3.29 3.3225 3.2275 3.3075 70624400
NVDA 2012-04-24 3.3175 3.345 3.1875 3.205 73044000
NVDA 2012-04-25 3.2525 3.295 3.1925 3.27 72711200
NVDA 2012-04-26 3.2675 3.3 3.245 3.2725 53920800
NVDA 2012-04-27 3.2675 3.2875 3.21 3.245 47535600
NVDA 2012-04-30 3.2275 3.2675 3.205 3.25 26226800
NVDA 2012-05-01 3.2325 3.3425 3.2325 3.3075 40868000
NVDA 2012-05-02 3.295 3.3075 3.195 3.2125 68400800
NVDA 2012-05-03 3.22 3.24 3.1375 3.1575 41953600
NVDA 2012-05-04 3.1375 3.155 3.065 3.065 54509200
NVDA 2012-05-07 3.12 3.1725 3.0925 3.1175 60444000
NVDA 2012-05-08 3.09 3.135 3.035 3.115 46231200
NVDA 2012-05-09 3.06 3.1525 3.03 3.1275 52060800
NVDA 2012-05-10 3.1575 3.1625 3.055 3.105 59709200
NVDA 2012-05-11 3.3625 3.42 3.29 3.3025 143514000
NVDA 2012-05-14 3.275 3.3325 3.2075 3.2825 43747200
NVDA 2012-05-15 3.2825 3.355 3.235 3.25 59994000
NVDA 2012-05-16 3.255 3.2925 3.175 3.185 47048400
NVDA 2012-05-17 3.1975 3.2275 3.1625 3.1625 33536400
NVDA 2012-05-18 3.17 3.185 3.005 3.02 56728800
NVDA 2012-05-21 3.025 3.0875 3.005 3.0725 41626000
NVDA 2012-05-22 3.07 3.075 2.99 3.035 41014000
NVDA 2012-05-23 3.0025 3.115 2.9575 3.11 49600000
NVDA 2012-05-24 3.1275 3.1325 3.005 3.0275 52042000
NVDA 2012-05-25 3.025 3.125 3.025 3.1 39175200
NVDA 2012-05-29 3.15 3.2 3.1375 3.18 31000000
NVDA 2012-05-30 3.145 3.1675 3.0875 3.1425 37979200
NVDA 2012-05-31 3.1425 3.155 3.0675 3.1075 35819200
NVDA 2012-06-01 3.0425 3.0725 2.99 2.995 44098400
NVDA 2012-06-04 3.01 3.0275 2.9075 2.9325 43285600
NVDA 2012-06-05 2.9175 3.025 2.9175 3.0175 36522400
NVDA 2012-06-06 3.04 3.105 3.0175 3.0975 36896800
NVDA 2012-06-07 3.1425 3.16 2.97 2.9725 52678000
NVDA 2012-06-08 2.9825 3.04 2.9775 3.03 37030800
NVDA 2012-06-11 3.1275 3.1825 3.0575 3.065 83908000
NVDA 2012-06-12 3.1 3.1575 3.095 3.1275 49612800
NVDA 2012-06-13 3.125 3.1325 3.03 3.045 49427600
NVDA 2012-06-14 3.04 3.065 2.9775 3.0075 58988400
NVDA 2012-06-15 3.03 3.075 3.0025 3.0725 38528800
NVDA 2012-06-18 3.05 3.125 3.025 3.1 30442400
NVDA 2012-06-19 3.2275 3.3575 3.2125 3.31 96047600
NVDA 2012-06-20 3.3425 3.425 3.3225 3.3625 97272000
NVDA 2012-06-21 3.36 3.36 3.2025 3.21 51637600
NVDA 2012-06-22 3.25 3.2875 3.205 3.25 86536000
NVDA 2012-06-25 3.2525 3.2625 3.135 3.1475 49461600
NVDA 2012-06-26 3.165 3.205 3.12 3.1825 43715200
NVDA 2012-06-27 3.185 3.3075 3.185 3.285 50606400
NVDA 2012-06-28 3.255 3.33 3.2275 3.31 54589600
NVDA 2012-06-29 3.3875 3.4625 3.385 3.455 61650800
NVDA 2012-07-02 3.4725 3.475 3.335 3.3625 58168400
NVDA 2012-07-03 3.3625 3.4575 3.36 3.45 21928400
NVDA 2012-07-05 3.4275 3.4425 3.3625 3.415 28007600
NVDA 2012-07-06 3.39 3.4 3.3125 3.35 38276000
NVDA 2012-07-09 3.33 3.345 3.2775 3.305 30633600
NVDA 2012-07-10 3.27 3.3675 3.18 3.205 51202800
NVDA 2012-07-11 3.215 3.255 3.1375 3.1525 48521600
NVDA 2012-07-12 3.1175 3.1225 3.0725 3.1 47216000
NVDA 2012-07-13 3.1025 3.155 3.0825 3.14 32426000
NVDA 2012-07-16 3.12 3.175 3.09 3.15 33446000
NVDA 2012-07-17 3.16 3.1775 3.04 3.0925 44747600
NVDA 2012-07-18 3.085 3.31 3.07 3.265 61600800
NVDA 2012-07-19 3.2875 3.34 3.265 3.2975 40303600
NVDA 2012-07-20 3.2775 3.3 3.1675 3.2025 45100000
NVDA 2012-07-23 3.1175 3.2675 3.0825 3.245 45158400
NVDA 2012-07-24 3.25 3.27 3.1725 3.21 35116400
NVDA 2012-07-25 3.2 3.305 3.185 3.2725 41504400
NVDA 2012-07-26 3.3325 3.37 3.2625 3.2875 33844000
NVDA 2012-07-27 3.3 3.38 3.275 3.37 37651600
NVDA 2012-07-30 3.37 3.4125 3.305 3.3325 36355200
NVDA 2012-07-31 3.3325 3.4325 3.3275 3.385 38778800
NVDA 2012-08-01 3.405 3.4375 3.3325 3.3475 33591200
NVDA 2012-08-02 3.33 3.41 3.275 3.36 36791200
NVDA 2012-08-03 3.4125 3.465 3.3325 3.43 32654800
NVDA 2012-08-06 3.4625 3.52 3.4575 3.5025 36032400
NVDA 2012-08-07 3.545 3.575 3.5175 3.5375 40734000
NVDA 2012-08-08 3.535 3.595 3.525 3.5575 51706400
NVDA 2012-08-09 3.5625 3.685 3.5575 3.6775 82230000
NVDA 2012-08-10 3.775 3.805 3.6075 3.655 127874400
NVDA 2012-08-13 3.66 3.705 3.645 3.7025 44724400
NVDA 2012-08-14 3.715 3.72 3.6325 3.6475 38882800
NVDA 2012-08-15 3.66 3.69 3.6025 3.62 59440400
NVDA 2012-08-16 3.6525 3.7075 3.64 3.695 37100800
NVDA 2012-08-17 3.695 3.695 3.63 3.6625 30986400
NVDA 2012-08-20 3.65 3.6675 3.6075 3.6625 31439200
NVDA 2012-08-21 3.675 3.6975 3.615 3.6525 34024800
NVDA 2012-08-22 3.63 3.675 3.6175 3.66 31355600
NVDA 2012-08-23 3.6525 3.655 3.5625 3.5775 37904000
NVDA 2012-08-24 3.5775 3.6675 3.57 3.65 34772400
NVDA 2012-08-27 3.6475 3.6575 3.585 3.5875 34094400
NVDA 2012-08-28 3.56 3.6075 3.5525 3.5725 31076400
NVDA 2012-08-29 3.57 3.6025 3.5625 3.58 25041200
NVDA 2012-08-30 3.5725 3.585 3.495 3.5125 30748800
NVDA 2012-08-31 3.5375 3.5625 3.4725 3.5075 48506400
NVDA 2012-09-04 3.45 3.4625 3.2875 3.32 69445200
NVDA 2012-09-05 3.3325 3.38 3.295 3.33 48025600
NVDA 2012-09-06 3.355 3.5225 3.3525 3.4325 65729600
NVDA 2012-09-07 3.345 3.3725 3.2375 3.35 78106400
NVDA 2012-09-10 3.3425 3.39 3.3125 3.32 37110800
NVDA 2012-09-11 3.3175 3.4125 3.305 3.36 38280800
NVDA 2012-09-12 3.3875 3.415 3.355 3.3975 32260800
NVDA 2012-09-13 3.4275 3.44 3.355 3.42 43383600
NVDA 2012-09-14 3.4175 3.52 3.4175 3.46 33946800
NVDA 2012-09-17 3.4675 3.4675 3.3275 3.365 49334800
NVDA 2012-09-18 3.3275 3.4275 3.325 3.3875 35995200
NVDA 2012-09-19 3.395 3.475 3.355 3.4275 45193600
NVDA 2012-09-20 3.42 3.4375 3.375 3.4025 32059600
NVDA 2012-09-21 3.4075 3.4375 3.395 3.4175 34013600
NVDA 2012-09-24 3.3625 3.42 3.3575 3.415 35783200
NVDA 2012-09-25 3.46 3.475 3.3475 3.3525 48154400
NVDA 2012-09-26 3.34 3.3425 3.255 3.295 43681200
NVDA 2012-09-27 3.3025 3.325 3.275 3.32 55888800
NVDA 2012-09-28 3.305 3.3825 3.2625 3.335 48550800
NVDA 2012-10-01 3.35 3.37 3.2675 3.28 50423600
NVDA 2012-10-02 3.3025 3.3025 3.255 3.2925 29549200
NVDA 2012-10-03 3.3 3.31 3.2425 3.26 43087200
NVDA 2012-10-04 3.2675 3.425 3.25 3.405 50260800
NVDA 2012-10-05 3.415 3.45 3.3125 3.325 48306800
NVDA 2012-10-08 3.3125 3.3275 3.2675 3.2925 24059600
NVDA 2012-10-09 3.2875 3.2975 3.2125 3.2225 36636000
NVDA 2012-10-10 3.2075 3.2225 3.155 3.1675 32656800
NVDA 2012-10-11 3.1975 3.2075 3.16 3.185 32051600
NVDA 2012-10-12 3.1625 3.1875 3.1375 3.1575 26069600
NVDA 2012-10-15 3.1625 3.2 3.125 3.1975 24958000
NVDA 2012-10-16 3.225 3.3 3.195 3.29 36769600
NVDA 2012-10-17 3.25 3.28 3.2175 3.265 39175200
NVDA 2012-10-18 3.2575 3.2575 3.2025 3.215 25477200
NVDA 2012-10-19 3.1675 3.19 3.01 3.0275 70941200
NVDA 2012-10-22 3.04 3.0575 2.9675 2.9925 48084000
NVDA 2012-10-23 2.965 3.1025 2.9575 3.0825 57394800
NVDA 2012-10-24 3.1025 3.115 3.0125 3.0425 33291600
NVDA 2012-10-25 3.0675 3.1 3.0325 3.045 30735600
NVDA 2012-10-26 3.05 3.0675 3.0125 3.0125 38937600
NVDA 2012-10-31 3.025 3.05 2.9875 2.995 34711200
NVDA 2012-11-01 3.01 3.14 3.0075 3.1375 47322000
NVDA 2012-11-02 3.17 3.175 3.1025 3.1225 25670000
NVDA 2012-11-05 3.115 3.2675 3.115 3.255 44484000
NVDA 2012-11-06 3.2625 3.2625 3.1975 3.2525 35080400
NVDA 2012-11-07 3.2275 3.2475 3.1375 3.1525 32462000
NVDA 2012-11-08 3.1875 3.27 3.1625 3.17 83902400
NVDA 2012-11-09 3.1875 3.225 3.0375 3.0475 84628000
NVDA 2012-11-12 3.0525 3.065 2.95 2.98 64362400
NVDA 2012-11-13 2.965 3.0325 2.955 2.9575 49212000
NVDA 2012-11-14 2.975 3.005 2.8825 2.885 61930000
NVDA 2012-11-15 2.9025 2.9775 2.8775 2.8975 46668800
NVDA 2012-11-16 2.8975 2.9075 2.7875 2.845 62455200
NVDA 2012-11-19 2.8975 2.935 2.8625 2.925 40409200
NVDA 2012-11-20 2.895 2.9075 2.8425 2.8725 33697600
NVDA 2012-11-21 2.8725 2.9625 2.87 2.955 42231200
NVDA 2012-11-23 2.9675 3.01 2.9525 2.975 27693200
NVDA 2012-11-26 2.98 3.035 2.975 3.0275 36460000
NVDA 2012-11-27 3.015 3.085 2.99 3.04 45140400
NVDA 2012-11-28 3.0275 3.08 2.99 3.065 39833200
NVDA 2012-11-29 3.07 3.085 3.0 3.01 48868800
NVDA 2012-11-30 3.0075 3.03 2.975 2.9925 46050400
NVDA 2012-12-03 3.03 3.03 2.93 2.9375 39138000
NVDA 2012-12-04 2.9425 3.03 2.925 3.025 52806800
NVDA 2012-12-05 3.0 3.02 2.9475 2.99 63302400
NVDA 2012-12-06 2.9825 3.015 2.9725 2.995 41289600
NVDA 2012-12-07 2.9975 3.0125 2.955 2.99 33828800
NVDA 2012-12-10 2.99 3.1125 2.9825 3.09 51364400
NVDA 2012-12-11 3.1 3.2025 3.0925 3.1625 81672400
NVDA 2012-12-12 3.1725 3.19 3.1175 3.13 39940400
NVDA 2012-12-13 3.125 3.1925 3.1025 3.1325 37755600
NVDA 2012-12-14 3.145 3.18 3.1225 3.1475 33866000
NVDA 2012-12-17 3.14 3.1575 3.0875 3.135 44523200
NVDA 2012-12-18 3.135 3.175 3.125 3.14 41643600
NVDA 2012-12-19 3.1625 3.2 3.15 3.1625 45854400
NVDA 2012-12-20 3.175 3.1775 3.125 3.16 33433200
NVDA 2012-12-21 3.1175 3.1175 3.0525 3.0875 46217200
NVDA 2012-12-24 3.085 3.095 3.0525 3.0625 12737600
NVDA 2012-12-26 3.055 3.105 3.0475 3.06 19674000
NVDA 2012-12-27 3.065 3.07 3.005 3.04 29980400
NVDA 2012-12-28 3.0125 3.0725 3.0075 3.025 22060000
NVDA 2012-12-31 3.015 3.0775 3.0075 3.065 32646000
NVDA 2013-01-02 3.14 3.1825 3.1275 3.18 47883600
NVDA 2013-01-03 3.18 3.2175 3.145 3.1825 29888800
NVDA 2013-01-04 3.1875 3.2975 3.1775 3.2875 52496800
NVDA 2013-01-07 3.285 3.295 3.17 3.1925 61073200
NVDA 2013-01-08 3.2 3.21 3.1 3.1225 46642400
NVDA 2013-01-09 3.1475 3.1625 3.0325 3.0525 69502000
NVDA 2013-01-10 3.08 3.095 3.04 3.0575 50636800
NVDA 2013-01-11 3.07 3.0725 3.0225 3.0525 51317200
NVDA 2013-01-14 3.0725 3.0725 3.015 3.05 30568400
NVDA 2013-01-15 3.035 3.035 2.9775 2.995 37588800
NVDA 2013-01-16 2.99 3.0475 2.99 3.0225 33737600
NVDA 2013-01-17 3.0325 3.075 3.025 3.0625 58073600
NVDA 2013-01-18 3.0625 3.0625 3.005 3.0425 39708800
NVDA 2013-01-22 3.04 3.0675 3.0125 3.0275 30822400
NVDA 2013-01-23 3.0375 3.04 3.0 3.0325 42180800
NVDA 2013-01-24 3.0225 3.06 3.0075 3.0475 39698000
NVDA 2013-01-25 3.0525 3.105 3.0375 3.1025 39392000
NVDA 2013-01-28 3.1175 3.1725 3.11 3.1525 42249200
NVDA 2013-01-29 3.14 3.1475 3.0725 3.085 38887200
NVDA 2013-01-30 3.0875 3.13 3.07 3.08 28759200
NVDA 2013-01-31 3.08 3.115 3.045 3.065 47054400
NVDA 2013-02-01 3.09 3.1025 3.065 3.0925 28881600
NVDA 2013-02-04 3.075 3.1375 3.0375 3.04 51174400
NVDA 2013-02-05 3.055 3.1275 3.045 3.11 36729600
NVDA 2013-02-06 3.035 3.11 3.0175 3.085 53068800
NVDA 2013-02-07 3.075 3.1 3.0425 3.0725 44000000
NVDA 2013-02-08 3.0925 3.1175 3.0725 3.0925 30723200
NVDA 2013-02-11 3.1175 3.16 3.0875 3.1275 40830800
NVDA 2013-02-12 3.1 3.1425 3.095 3.1075 27780400
NVDA 2013-02-13 3.11 3.1675 3.0825 3.0925 85639600
NVDA 2013-02-14 3.05 3.185 3.0125 3.1825 88209600
NVDA 2013-02-15 3.175 3.1975 3.1125 3.1825 73386000
NVDA 2013-02-19 3.185 3.1875 3.12 3.14 43355200
NVDA 2013-02-20 3.15 3.2 3.085 3.095 71301200
NVDA 2013-02-21 3.09 3.125 3.065 3.0725 58040800
NVDA 2013-02-22 3.0925 3.1325 3.075 3.13 37014800
NVDA 2013-02-25 3.1375 3.1625 3.07 3.075 64444400
NVDA 2013-02-26 3.0625 3.11 3.0525 3.0925 48750400
NVDA 2013-02-27 3.0925 3.1725 3.085 3.15 47698000
NVDA 2013-02-28 3.14 3.2125 3.1275 3.165 59139200
NVDA 2013-03-01 3.1425 3.1875 3.115 3.1775 38939600
NVDA 2013-03-04 3.155 3.195 3.13 3.165 35368000
NVDA 2013-03-05 3.1825 3.205 3.1675 3.2 36616800
NVDA 2013-03-06 3.22 3.25 3.1825 3.1975 34292800
NVDA 2013-03-07 3.215 3.2475 3.1725 3.19 31482400
NVDA 2013-03-08 3.1975 3.22 3.1825 3.205 24646400
NVDA 2013-03-11 3.1725 3.1875 3.1475 3.175 29974800
NVDA 2013-03-12 3.17 3.195 3.14 3.185 31085600
NVDA 2013-03-13 3.185 3.24 3.155 3.185 48584000
NVDA 2013-03-14 3.205 3.215 3.1675 3.1875 38330400
NVDA 2013-03-15 3.1875 3.1875 3.1475 3.16 35577600
NVDA 2013-03-18 3.14 3.1675 3.115 3.1375 29831200
NVDA 2013-03-19 3.14 3.155 3.095 3.1175 35548000
NVDA 2013-03-20 3.1475 3.165 3.12 3.155 34058800
NVDA 2013-03-21 3.1375 3.1425 3.1 3.105 33903200
NVDA 2013-03-22 3.115 3.1325 3.1025 3.12 23247600
NVDA 2013-03-25 3.1375 3.14 3.08 3.1025 36207600
NVDA 2013-03-26 3.11 3.1275 3.0975 3.125 23254000
NVDA 2013-03-27 3.1125 3.18 3.105 3.1625 25494400
NVDA 2013-03-28 3.155 3.21 3.1325 3.2075 34927600
NVDA 2013-04-01 3.2 3.2 3.08 3.1025 44282800
NVDA 2013-04-02 3.105 3.1125 3.05 3.07 37152400
NVDA 2013-04-03 3.065 3.0825 3.01 3.0325 35315600
NVDA 2013-04-04 3.0225 3.0725 3.0125 3.0625 29467600
NVDA 2013-04-05 3.0175 3.115 3.01 3.115 55135200
NVDA 2013-04-08 3.1175 3.1175 3.05 3.1075 32666000
NVDA 2013-04-09 3.11 3.18 3.0875 3.1575 38058400
NVDA 2013-04-10 3.16 3.2125 3.1525 3.2075 38468800
NVDA 2013-04-11 3.1625 3.2125 3.075 3.1925 96922000
NVDA 2013-04-12 3.2075 3.3075 3.18 3.2725 77054800
NVDA 2013-04-15 3.2625 3.2725 3.185 3.205 43042000
NVDA 2013-04-16 3.235 3.2625 3.2175 3.24 46884400
NVDA 2013-04-17 3.215 3.245 3.1775 3.1975 53294800
NVDA 2013-04-18 3.205 3.225 3.135 3.135 40254800
NVDA 2013-04-19 3.1325 3.1525 3.0925 3.1425 30302800
NVDA 2013-04-22 3.14 3.175 3.115 3.1475 24556800
NVDA 2013-04-23 3.175 3.2625 3.17 3.23 37694800
NVDA 2013-04-24 3.24 3.3675 3.2375 3.34 55655600
NVDA 2013-04-25 3.3575 3.375 3.3275 3.3675 35322400
NVDA 2013-04-26 3.3625 3.3675 3.335 3.3525 32433200
NVDA 2013-04-29 3.3575 3.405 3.3425 3.3925 26971200
NVDA 2013-04-30 3.4 3.4425 3.3775 3.4425 27671200
NVDA 2013-05-01 3.4425 3.465 3.4 3.4125 34131600
NVDA 2013-05-02 3.41 3.4625 3.39 3.4525 32348000
NVDA 2013-05-03 3.475 3.4925 3.455 3.4675 29386400
NVDA 2013-05-06 3.4675 3.4875 3.4375 3.4575 21711600
NVDA 2013-05-07 3.4575 3.465 3.38 3.4125 44806800
NVDA 2013-05-08 3.4175 3.495 3.405 3.475 33403200
NVDA 2013-05-09 3.4125 3.4925 3.4075 3.4775 56680000
NVDA 2013-05-10 3.55 3.65 3.55 3.635 86113600
NVDA 2013-05-13 3.61 3.625 3.545 3.56 28981200
NVDA 2013-05-14 3.6025 3.6425 3.5675 3.6125 45414000
NVDA 2013-05-15 3.595 3.6875 3.595 3.675 31317200
NVDA 2013-05-16 3.67 3.7075 3.645 3.6575 30836800
NVDA 2013-05-17 3.675 3.7425 3.6475 3.7175 31211600
NVDA 2013-05-20 3.7025 3.725 3.69 3.71 23638000
NVDA 2013-05-21 3.7125 3.745 3.67 3.73 35778400
NVDA 2013-05-22 3.745 3.745 3.585 3.6 48040400
NVDA 2013-05-23 3.5575 3.67 3.5475 3.6575 39388400
NVDA 2013-05-24 3.6375 3.6675 3.595 3.635 28330400
NVDA 2013-05-28 3.6625 3.6725 3.5975 3.6325 27930000
NVDA 2013-05-29 3.61 3.6325 3.595 3.61 33505200
NVDA 2013-05-30 3.605 3.695 3.595 3.6575 28450400
NVDA 2013-05-31 3.6375 3.69 3.6175 3.6175 57750800
NVDA 2013-06-03 3.6225 3.65 3.5375 3.6125 44446800
NVDA 2013-06-04 3.635 3.7 3.595 3.6175 36367600
NVDA 2013-06-05 3.6125 3.64 3.53 3.54 46452000
NVDA 2013-06-06 3.54 3.59 3.5375 3.5625 34104400
NVDA 2013-06-07 3.5875 3.635 3.5725 3.6125 27458400
NVDA 2013-06-10 3.6025 3.6325 3.5825 3.61 22414800
NVDA 2013-06-11 3.5625 3.6125 3.5425 3.5425 29633600
NVDA 2013-06-12 3.56 3.59 3.4925 3.5125 31258800
NVDA 2013-06-13 3.5 3.61 3.4975 3.5925 23625600
NVDA 2013-06-14 3.605 3.61 3.5625 3.5875 23601200
NVDA 2013-06-17 3.615 3.655 3.595 3.6225 25533600
NVDA 2013-06-18 3.64 3.68 3.57 3.6 48677200
NVDA 2013-06-19 3.6325 3.87 3.62 3.71 115958800
NVDA 2013-06-20 3.68 3.685 3.585 3.61 62869600
NVDA 2013-06-21 3.63 3.6425 3.545 3.605 71422800
NVDA 2013-06-24 3.5525 3.5975 3.4775 3.53 58077200
NVDA 2013-06-25 3.5675 3.575 3.5175 3.555 45736000
NVDA 2013-06-26 3.595 3.6 3.52 3.535 57975200
NVDA 2013-06-27 3.545 3.55 3.465 3.5025 80803600
NVDA 2013-06-28 3.5025 3.545 3.4575 3.51 43153600
NVDA 2013-07-01 3.535 3.5425 3.5025 3.525 19952400
NVDA 2013-07-02 3.505 3.575 3.49 3.5225 25639200
NVDA 2013-07-03 3.4925 3.575 3.4925 3.5325 14038800
NVDA 2013-07-05 3.5425 3.5675 3.52 3.56 18468400
NVDA 2013-07-08 3.57 3.5875 3.5225 3.5425 26208400
NVDA 2013-07-09 3.55 3.5825 3.54 3.56 15736400
NVDA 2013-07-10 3.56 3.6175 3.55 3.6075 20846800
NVDA 2013-07-11 3.6275 3.6625 3.62 3.6575 23983200
NVDA 2013-07-12 3.65 3.695 3.6375 3.66 21636000
NVDA 2013-07-15 3.6675 3.6675 3.595 3.6525 20133200
NVDA 2013-07-16 3.6675 3.6925 3.65 3.6725 16256000
NVDA 2013-07-17 3.6725 3.685 3.6425 3.6525 16610000
NVDA 2013-07-18 3.6475 3.66 3.59 3.6375 34448800
NVDA 2013-07-19 3.615 3.6325 3.5225 3.56 48053200
NVDA 2013-07-22 3.5875 3.62 3.5425 3.5575 29238400
NVDA 2013-07-23 3.6025 3.6025 3.535 3.5525 24679200
NVDA 2013-07-24 3.585 3.595 3.5475 3.5525 28425200
NVDA 2013-07-25 3.55 3.6125 3.525 3.565 24332000
NVDA 2013-07-26 3.5225 3.5725 3.5225 3.55 22736000
NVDA 2013-07-29 3.5425 3.5875 3.5325 3.5425 17954000
NVDA 2013-07-30 3.555 3.65 3.5525 3.6025 26607600
NVDA 2013-07-31 3.585 3.645 3.5825 3.61 27016000
NVDA 2013-08-01 3.6225 3.6675 3.58 3.66 27764800
NVDA 2013-08-02 3.6525 3.6975 3.6275 3.69 20962800
NVDA 2013-08-05 3.68 3.72 3.66 3.7075 18518800
NVDA 2013-08-06 3.71 3.7175 3.645 3.6525 20660800
NVDA 2013-08-07 3.6325 3.6875 3.63 3.65 24438000
NVDA 2013-08-08 3.67 3.6925 3.6275 3.675 34569600
NVDA 2013-08-09 3.53 3.6775 3.5275 3.6225 90622400
NVDA 2013-08-12 3.475 3.645 3.2775 3.5925 25756800
NVDA 2013-08-13 3.5975 3.62 3.575 3.605 19746800
NVDA 2013-08-14 3.5975 3.78 3.595 3.7575 82850800
NVDA 2013-08-15 3.7175 3.8125 3.7025 3.7825 72361600
NVDA 2013-08-16 3.775 3.85 3.7675 3.7975 66045600
NVDA 2013-08-19 3.775 3.7875 3.735 3.7375 39343200
NVDA 2013-08-20 3.7175 3.7625 3.7125 3.7375 23419200
NVDA 2013-08-21 3.715 3.7625 3.705 3.72 26154000
NVDA 2013-08-22 3.7175 3.775 3.7175 3.74 12901600
NVDA 2013-08-23 3.745 3.775 3.7325 3.74 24512000
NVDA 2013-08-26 3.7425 3.7575 3.7325 3.7475 30015200
NVDA 2013-08-27 3.7125 3.7375 3.6875 3.7 27746400
NVDA 2013-08-28 3.7075 3.735 3.685 3.7 31882400
NVDA 2013-08-29 3.6875 3.7275 3.6775 3.6925 27621600
NVDA 2013-08-30 3.695 3.705 3.67 3.6875 37812000
NVDA 2013-09-03 3.6975 3.7425 3.6675 3.69 28468000
NVDA 2013-09-04 3.69 3.7475 3.685 3.725 22208000
NVDA 2013-09-05 3.71 3.75 3.7075 3.735 17490400
NVDA 2013-09-06 3.7375 3.7575 3.6925 3.72 22675600
NVDA 2013-09-09 3.75 3.7825 3.74 3.7825 24640800
NVDA 2013-09-10 3.81 3.865 3.7925 3.8625 29213200
NVDA 2013-09-11 3.8575 3.9375 3.83 3.9275 39616400
NVDA 2013-09-12 3.9075 3.975 3.9075 3.925 30380800
NVDA 2013-09-13 3.9375 3.9675 3.91 3.95 15969600
NVDA 2013-09-16 3.9825 4.01 3.9375 3.9525 23141200
NVDA 2013-09-17 3.9675 3.9975 3.95 3.965 16860800
NVDA 2013-09-18 3.9675 4.01 3.9475 4.0 26816800
NVDA 2013-09-19 4.0175 4.025 3.965 3.9825 22757200
NVDA 2013-09-20 3.9925 4.0175 3.94 3.9475 35603600
NVDA 2013-09-23 3.945 3.9775 3.8875 3.91 27124400
NVDA 2013-09-24 3.9125 3.94 3.89 3.925 22973200
NVDA 2013-09-25 3.9175 3.96 3.9 3.93 23315600
NVDA 2013-09-26 3.94 3.9475 3.895 3.9175 14881600
NVDA 2013-09-27 3.8875 3.92 3.8725 3.895 15192000
NVDA 2013-09-30 3.855 3.9175 3.8325 3.89 22664000
NVDA 2013-10-01 3.895 3.9125 3.865 3.8875 22697600
NVDA 2013-10-02 3.8475 3.9 3.8475 3.885 16203600
NVDA 2013-10-03 3.8875 3.9225 3.8275 3.845 43676800
NVDA 2013-10-04 3.84 3.93 3.83 3.8975 24622800
NVDA 2013-10-07 3.8825 3.925 3.8625 3.8975 16995200
NVDA 2013-10-08 3.8875 3.9425 3.835 3.865 29071200
NVDA 2013-10-09 3.89 3.8925 3.785 3.805 27586000
NVDA 2013-10-10 3.8325 3.8575 3.805 3.8475 22348400
NVDA 2013-10-11 3.7875 3.835 3.775 3.815 21370400
NVDA 2013-10-14 3.805 3.8725 3.805 3.8725 16662800
NVDA 2013-10-15 3.8725 3.895 3.85 3.8525 20882000
NVDA 2013-10-16 3.875 3.915 3.87 3.9 21007200
NVDA 2013-10-17 3.87 3.9175 3.87 3.9075 21332400
NVDA 2013-10-18 3.9 3.965 3.885 3.9525 25506800
NVDA 2013-10-21 4.0 4.0025 3.95 3.9625 19500800
NVDA 2013-10-22 3.9625 3.965 3.9075 3.9425 17945200
NVDA 2013-10-23 3.935 3.935 3.8625 3.875 25221600
NVDA 2013-10-24 3.885 3.91 3.84 3.8475 23643600
NVDA 2013-10-25 3.8675 3.87 3.7975 3.81 33049200
NVDA 2013-10-28 3.805 3.8225 3.75 3.8025 39402400
NVDA 2013-10-29 3.7975 3.815 3.7625 3.8075 38795200
NVDA 2013-10-30 3.82 3.8375 3.7725 3.805 20403200
NVDA 2013-10-31 3.81 3.8375 3.79 3.7975 29336800
NVDA 2013-11-01 3.8175 3.8325 3.7875 3.815 20613600
NVDA 2013-11-04 3.8275 3.8275 3.6975 3.705 41026400
NVDA 2013-11-05 3.6825 3.7175 3.6425 3.7 42236800
NVDA 2013-11-06 3.7 3.7275 3.6625 3.725 19804400
NVDA 2013-11-07 3.7125 3.7225 3.63 3.6375 55307600
NVDA 2013-11-08 3.75 3.9025 3.735 3.89 73453200
NVDA 2013-11-11 3.875 3.9325 3.8675 3.9225 29762400
NVDA 2013-11-12 3.94 3.9625 3.885 3.93 31603200
NVDA 2013-11-13 3.92 4.0375 3.9125 4.0375 33279200
NVDA 2013-11-14 4.025 4.08 4.0225 4.055 30798000
NVDA 2013-11-15 4.07 4.075 4.0025 4.0425 45033200
NVDA 2013-11-18 3.955 3.99 3.935 3.945 31694800
NVDA 2013-11-19 3.905 3.94 3.855 3.86 20671600
NVDA 2013-11-20 3.8625 3.8725 3.795 3.8025 20477600
NVDA 2013-11-21 3.8075 3.84 3.79 3.8325 21356800
NVDA 2013-11-22 3.8375 3.8375 3.7875 3.795 15866800
NVDA 2013-11-25 3.795 3.8825 3.795 3.8775 24820800
NVDA 2013-11-26 3.92 3.9525 3.895 3.91 75317600
NVDA 2013-11-27 3.9075 3.9375 3.8825 3.925 18127200
NVDA 2013-11-29 3.925 3.935 3.875 3.9 11696400
NVDA 2013-12-02 3.885 3.965 3.8775 3.9375 37387200
NVDA 2013-12-03 3.9375 3.99 3.91 3.935 29056000
NVDA 2013-12-04 3.925 3.9975 3.915 3.99 49317600
NVDA 2013-12-05 3.9975 3.9975 3.92 3.925 27181200
NVDA 2013-12-06 3.9725 3.9725 3.8575 3.8675 28100000
NVDA 2013-12-09 3.8675 3.88 3.795 3.8025 38522000
NVDA 2013-12-10 3.8025 3.9075 3.7975 3.89 52426800
NVDA 2013-12-11 3.8975 3.9025 3.845 3.8525 41415600
NVDA 2013-12-12 3.84 3.86 3.77 3.7775 25872400
NVDA 2013-12-13 3.785 3.8125 3.75 3.755 18458800
NVDA 2013-12-16 3.7575 3.7925 3.755 3.76 23762000
NVDA 2013-12-17 3.7575 3.7875 3.725 3.7775 27410400
NVDA 2013-12-18 3.785 3.8375 3.7375 3.83 42623200
NVDA 2013-12-19 3.825 3.85 3.8 3.845 25854400
NVDA 2013-12-20 3.8525 3.925 3.8425 3.9225 38208000
NVDA 2013-12-23 3.945 3.9775 3.9125 3.945 16856800
NVDA 2013-12-24 3.9675 3.9675 3.915 3.955 7960000
NVDA 2013-12-26 3.97 3.9825 3.9075 3.9175 16892000
NVDA 2013-12-27 3.9375 3.9475 3.915 3.94 21097600
NVDA 2013-12-30 3.9425 3.995 3.9375 3.9925 24818000
NVDA 2013-12-31 4.0 4.025 3.975 4.005 23577600
NVDA 2014-01-02 3.98 3.995 3.93 3.965 26009200
NVDA 2014-01-03 3.9725 3.98 3.905 3.9175 25933200
NVDA 2014-01-06 3.9575 4.0 3.92 3.97 40949200
NVDA 2014-01-07 4.01 4.05 3.9825 4.035 33328800
NVDA 2014-01-08 4.05 4.11 4.035 4.09 30819200
NVDA 2014-01-09 4.0275 4.035 3.925 3.9375 29217200
NVDA 2014-01-10 3.95 3.9775 3.8975 3.9325 21849200
NVDA 2014-01-13 3.9325 3.9575 3.8325 3.84 24333200
NVDA 2014-01-14 3.86 3.9675 3.8425 3.96 24182800
NVDA 2014-01-15 3.9775 4.0175 3.96 4.0025 17504400
NVDA 2014-01-16 4.0025 4.0225 3.985 4.015 22065200
NVDA 2014-01-17 4.015 4.0625 3.9725 3.9975 34040000
NVDA 2014-01-21 4.0025 4.0375 3.97 4.0125 24607600
NVDA 2014-01-22 4.02 4.025 3.96 4.0075 33794000
NVDA 2014-01-23 3.995 4.0375 3.9625 3.9925 18502800
NVDA 2014-01-24 3.96 3.975 3.89 3.89 24669600
NVDA 2014-01-27 3.89 3.945 3.8425 3.865 23381200
NVDA 2014-01-28 3.8575 3.905 3.8425 3.9025 16799600
NVDA 2014-01-29 3.8875 3.91 3.8625 3.865 16294400
NVDA 2014-01-30 3.8875 3.9375 3.875 3.93 20289600
NVDA 2014-01-31 3.875 3.9475 3.8725 3.925 33534800
NVDA 2014-02-03 3.9525 3.9575 3.8575 3.8725 43172800
NVDA 2014-02-04 3.87 3.9025 3.85 3.895 28069200
NVDA 2014-02-05 3.8675 3.88 3.83 3.86 21467600
NVDA 2014-02-06 3.865 3.92 3.86 3.91 16838000
NVDA 2014-02-07 3.92 3.9725 3.885 3.9675 15724800
NVDA 2014-02-10 3.9625 4.0325 3.96 3.98 32437200
NVDA 2014-02-11 4.0025 4.0725 3.9825 4.0625 23538400
NVDA 2014-02-12 4.075 4.2375 4.075 4.2075 74452800
NVDA 2014-02-13 4.3125 4.365 4.2375 4.34 90283600
NVDA 2014-02-14 4.3 4.4875 4.2975 4.4775 81753600
NVDA 2014-02-18 4.48 4.495 4.4375 4.475 42898800
NVDA 2014-02-19 4.475 4.575 4.455 4.535 45034000
NVDA 2014-02-20 4.545 4.705 4.5375 4.695 39808800
NVDA 2014-02-21 4.6875 4.7475 4.63 4.66 45105200
NVDA 2014-02-24 4.65 4.7625 4.6075 4.7275 40311200
NVDA 2014-02-25 4.7 4.72 4.635 4.685 24218400
NVDA 2014-02-26 4.675 4.745 4.6625 4.6775 36088400
NVDA 2014-02-27 4.6775 4.725 4.6125 4.625 38884800
NVDA 2014-02-28 4.6 4.645 4.5275 4.595 32169200
NVDA 2014-03-03 4.4925 4.5725 4.4525 4.5725 37594800
NVDA 2014-03-04 4.595 4.65 4.5875 4.62 26034400
NVDA 2014-03-05 4.615 4.6625 4.595 4.66 24147200
NVDA 2014-03-06 4.6675 4.6925 4.5875 4.595 29014400
NVDA 2014-03-07 4.615 4.6225 4.555 4.59 26845200
NVDA 2014-03-10 4.575 4.595 4.5025 4.5225 30088800
NVDA 2014-03-11 4.545 4.6075 4.53 4.5675 29722000
NVDA 2014-03-12 4.545 4.6075 4.5275 4.58 23942800
NVDA 2014-03-13 4.59 4.6075 4.4125 4.435 38517200
NVDA 2014-03-14 4.39 4.495 4.39 4.455 46004800
NVDA 2014-03-17 4.4675 4.5 4.45 4.455 29965600
NVDA 2014-03-18 4.4725 4.59 4.4525 4.56 29390400
NVDA 2014-03-19 4.595 4.7275 4.5825 4.64 36616800
NVDA 2014-03-20 4.615 4.6825 4.595 4.6425 19180000
NVDA 2014-03-21 4.6825 4.72 4.61 4.635 56611600
NVDA 2014-03-24 4.6375 4.675 4.545 4.6125 30609600
NVDA 2014-03-25 4.6625 4.6675 4.5775 4.6125 30442400
NVDA 2014-03-26 4.655 4.7425 4.4675 4.5075 55775600
NVDA 2014-03-27 4.4975 4.535 4.3975 4.4475 54072800
NVDA 2014-03-28 4.44 4.5025 4.4275 4.475 39882000
NVDA 2014-03-31 4.4825 4.5225 4.4525 4.4775 27340400
NVDA 2014-04-01 4.62 4.7175 4.565 4.6625 65627200
NVDA 2014-04-02 4.6625 4.6725 4.6125 4.6325 23994800
NVDA 2014-04-03 4.6425 4.795 4.64 4.6825 59954800
NVDA 2014-04-04 4.7075 4.735 4.5175 4.5375 36803200
NVDA 2014-04-07 4.54 4.64 4.515 4.5525 42857600
NVDA 2014-04-08 4.5525 4.7275 4.545 4.715 47069200
NVDA 2014-04-09 4.7375 4.7775 4.6725 4.71 42196800
NVDA 2014-04-10 4.69 4.755 4.58 4.595 37274800
NVDA 2014-04-11 4.56 4.63 4.47 4.53 35311200
NVDA 2014-04-14 4.56 4.5975 4.53 4.58 29018400
NVDA 2014-04-15 4.585 4.6375 4.54 4.6125 30463600
NVDA 2014-04-16 4.635 4.64 4.565 4.6225 23513600
NVDA 2014-04-17 4.605 4.6825 4.595 4.64 15353200
NVDA 2014-04-21 4.6425 4.69 4.6125 4.6775 11700400
NVDA 2014-04-22 4.685 4.7475 4.66 4.7175 25512000
NVDA 2014-04-23 4.725 4.785 4.7175 4.7725 26158000
NVDA 2014-04-24 4.805 4.865 4.805 4.815 39149200
NVDA 2014-04-25 4.805 4.85 4.6725 4.6825 31360000
NVDA 2014-04-28 4.72 4.745 4.605 4.6625 22678800
NVDA 2014-04-29 4.68 4.69 4.62 4.6725 17130000
NVDA 2014-04-30 4.665 4.67 4.6075 4.6175 30574000
NVDA 2014-05-01 4.6875 4.6975 4.605 4.6425 19810400
NVDA 2014-05-02 4.665 4.665 4.58 4.6075 15637600
NVDA 2014-05-05 4.6025 4.6925 4.5975 4.6575 23926000
NVDA 2014-05-06 4.7025 4.7425 4.55 4.5625 41618800
NVDA 2014-05-07 4.5625 4.605 4.5175 4.5675 29390000
NVDA 2014-05-08 4.55 4.6975 4.5275 4.625 43272800
NVDA 2014-05-09 4.485 4.5275 4.4275 4.5125 53953200
NVDA 2014-05-12 4.5225 4.655 4.52 4.645 29985600
NVDA 2014-05-13 4.5825 4.6575 4.555 4.57 22110400
NVDA 2014-05-14 4.5725 4.59 4.5225 4.525 21432000
NVDA 2014-05-15 4.515 4.54 4.455 4.5 32589600
NVDA 2014-05-16 4.465 4.5225 4.465 4.49 28396000
NVDA 2014-05-19 4.5375 4.66 4.5175 4.635 36007600
NVDA 2014-05-20 4.615 4.6275 4.5375 4.56 25620000
NVDA 2014-05-21 4.5775 4.6175 4.5325 4.56 21671200
NVDA 2014-05-22 4.55 4.605 4.55 4.58 13036400
NVDA 2014-05-23 4.605 4.645 4.5775 4.6225 18265600
NVDA 2014-05-27 4.65 4.705 4.635 4.705 20968000
NVDA 2014-05-28 4.7225 4.775 4.6775 4.745 22467600
NVDA 2014-05-29 4.7425 4.7825 4.7275 4.7375 17188400
NVDA 2014-05-30 4.7375 4.7625 4.7125 4.75 23912800
NVDA 2014-06-02 4.765 4.795 4.695 4.735 18150000
NVDA 2014-06-03 4.745 4.75 4.6525 4.715 24321200
NVDA 2014-06-04 4.7025 4.755 4.7 4.72 16123600
NVDA 2014-06-05 4.7275 4.755 4.7 4.74 18869600
NVDA 2014-06-06 4.7625 4.8 4.745 4.7575 16105200
NVDA 2014-06-09 4.7525 4.8075 4.72 4.7625 24745600
NVDA 2014-06-10 4.745 4.81 4.725 4.7875 21760800
NVDA 2014-06-11 4.77 4.8625 4.77 4.85 26622800
NVDA 2014-06-12 4.85 4.9025 4.8075 4.88 33714800
NVDA 2014-06-13 4.93 4.9325 4.8375 4.885 22785200
NVDA 2014-06-16 4.8625 4.9025 4.8275 4.87 19862000
NVDA 2014-06-17 4.875 4.9225 4.85 4.9025 15760800
NVDA 2014-06-18 4.89 4.92 4.845 4.8975 21553600
NVDA 2014-06-19 4.8075 4.8325 4.75 4.785 47459200
NVDA 2014-06-20 4.7975 4.815 4.695 4.7325 35314800
NVDA 2014-06-23 4.67 4.68 4.615 4.6775 41420000
NVDA 2014-06-24 4.67 4.7075 4.585 4.605 27578000
NVDA 2014-06-25 4.6175 4.655 4.575 4.6525 21542000
NVDA 2014-06-26 4.6525 4.655 4.575 4.59 25690800
NVDA 2014-06-27 4.585 4.6225 4.5575 4.595 30282000
NVDA 2014-06-30 4.5775 4.6475 4.5775 4.635 18051200
NVDA 2014-07-01 4.63 4.715 4.615 4.6875 32118000
NVDA 2014-07-02 4.67 4.69 4.6425 4.67 17928400
NVDA 2014-07-03 4.6275 4.725 4.6275 4.7125 13689200
NVDA 2014-07-07 4.72 4.7225 4.6675 4.675 12749600
NVDA 2014-07-08 4.6625 4.6825 4.5925 4.6375 22194000
NVDA 2014-07-09 4.6775 4.7975 4.6425 4.7775 38766800
NVDA 2014-07-10 4.6875 4.7725 4.65 4.7525 26630800
NVDA 2014-07-11 4.7575 4.7775 4.74 4.7625 19118800
NVDA 2014-07-14 4.7825 4.835 4.765 4.8225 27263600
NVDA 2014-07-15 4.83 4.855 4.7975 4.8425 39544000
NVDA 2014-07-16 4.8625 4.9 4.81 4.8375 31972800
NVDA 2014-07-17 4.7825 4.875 4.7825 4.825 32483200
NVDA 2014-07-18 4.725 4.7625 4.6025 4.61 56781600
NVDA 2014-07-21 4.5925 4.67 4.5925 4.6375 24336400
NVDA 2014-07-22 4.6725 4.6975 4.6075 4.6175 29881600
NVDA 2014-07-23 4.62 4.6225 4.515 4.52 29735200
NVDA 2014-07-24 4.545 4.5575 4.495 4.5275 25457600
NVDA 2014-07-25 4.5125 4.5225 4.44 4.4475 26613200
NVDA 2014-07-28 4.4675 4.4675 4.355 4.43 33035200
NVDA 2014-07-29 4.4325 4.505 4.43 4.445 21797200
NVDA 2014-07-30 4.4725 4.5325 4.46 4.52 24618400
NVDA 2014-07-31 4.465 4.5 4.3675 4.375 40188000
NVDA 2014-08-01 4.375 4.4475 4.36 4.4225 21988400
NVDA 2014-08-04 4.4175 4.455 4.39 4.4125 24172400
NVDA 2014-08-05 4.4 4.48 4.3625 4.415 29813600
NVDA 2014-08-06 4.385 4.465 4.3525 4.41 22345600
NVDA 2014-08-07 4.4475 4.4875 4.335 4.365 40769600
NVDA 2014-08-08 4.555 4.775 4.555 4.75 89434800
NVDA 2014-08-11 4.755 4.775 4.7125 4.725 34462400
NVDA 2014-08-12 4.7225 4.75 4.6725 4.725 29615200
NVDA 2014-08-13 4.7325 4.7925 4.7025 4.7525 25659600
NVDA 2014-08-14 4.77 4.77 4.68 4.7 25599200
NVDA 2014-08-15 4.715 4.7875 4.67 4.76 36979600
NVDA 2014-08-18 4.78 4.83 4.7325 4.825 28407600
NVDA 2014-08-19 4.805 4.8675 4.7875 4.8425 24826000
NVDA 2014-08-20 4.825 4.8475 4.8 4.8125 22146800
NVDA 2014-08-21 4.8 4.825 4.76 4.7675 27279600
NVDA 2014-08-22 4.7625 4.81 4.7325 4.77 25122400
NVDA 2014-08-25 4.79 4.8225 4.7675 4.7775 15338000
NVDA 2014-08-26 4.79 4.8725 4.7725 4.8625 26963600
NVDA 2014-08-27 4.8325 4.87 4.8 4.8075 18297200
NVDA 2014-08-28 4.7975 4.8575 4.7825 4.8475 17970400
NVDA 2014-08-29 4.865 4.8725 4.8125 4.8625 20793200
NVDA 2014-09-02 4.875 4.875 4.83 4.875 19263600
NVDA 2014-09-03 4.9 4.9375 4.8675 4.92 25945600
NVDA 2014-09-04 4.9125 5.0375 4.91 5.0075 49183200
NVDA 2014-09-05 5.0025 5.025 4.96 4.9925 25379200
NVDA 2014-09-08 4.9875 4.9975 4.9275 4.9475 31928800
NVDA 2014-09-09 4.925 4.9575 4.88 4.885 19858800
NVDA 2014-09-10 4.9125 4.92 4.8575 4.9025 17237600
NVDA 2014-09-11 4.8675 4.885 4.8 4.8525 25072000
NVDA 2014-09-12 4.8825 4.8825 4.775 4.78 26253600
NVDA 2014-09-15 4.795 4.8025 4.695 4.715 29415200
NVDA 2014-09-16 4.7025 4.81 4.6875 4.785 21993600
NVDA 2014-09-17 4.7725 4.8325 4.75 4.7875 17358400
NVDA 2014-09-18 4.8175 4.865 4.8025 4.86 21960400
NVDA 2014-09-19 4.875 4.88 4.7625 4.77 60131600
NVDA 2014-09-22 4.8675 4.8675 4.7175 4.7225 22146400
NVDA 2014-09-23 4.6975 4.755 4.68 4.7025 19614400
NVDA 2014-09-24 4.7 4.745 4.695 4.73 15959200
NVDA 2014-09-25 4.725 4.7375 4.6175 4.6275 29844000
NVDA 2014-09-26 4.6425 4.6725 4.6225 4.6375 24118800
NVDA 2014-09-29 4.6 4.6625 4.555 4.63 20854000
NVDA 2014-09-30 4.61 4.645 4.5575 4.6125 27720400
NVDA 2014-10-01 4.62 4.6525 4.555 4.5675 35097600
NVDA 2014-10-02 4.56 4.5825 4.4425 4.5475 28899600
NVDA 2014-10-03 4.575 4.6375 4.5575 4.5575 23914000
NVDA 2014-10-06 4.575 4.6125 4.5 4.53 19903200
NVDA 2014-10-07 4.51 4.555 4.4775 4.4825 30189600
NVDA 2014-10-08 4.4775 4.5875 4.4425 4.565 26017200
NVDA 2014-10-09 4.545 4.55 4.44 4.4775 30695600
NVDA 2014-10-10 4.4425 4.4575 4.21 4.2125 69137600
NVDA 2014-10-13 4.24 4.325 4.1925 4.1975 39762800
NVDA 2014-10-14 4.255 4.4125 4.23 4.295 37662000
NVDA 2014-10-15 4.2325 4.3825 4.205 4.36 40442800
NVDA 2014-10-16 4.2825 4.4125 4.2725 4.3625 35111600
NVDA 2014-10-17 4.415 4.465 4.3375 4.355 29071600
NVDA 2014-10-20 4.355 4.4325 4.325 4.3925 20033600
NVDA 2014-10-21 4.425 4.585 4.4125 4.58 35109200
NVDA 2014-10-22 4.5725 4.5875 4.4725 4.4725 23951200
NVDA 2014-10-23 4.55 4.605 4.5175 4.5725 21447600
NVDA 2014-10-24 4.6 4.6475 4.5725 4.62 21015600
NVDA 2014-10-27 4.6175 4.64 4.5675 4.6225 14509200
NVDA 2014-10-28 4.61 4.7375 4.605 4.7325 19258000
NVDA 2014-10-29 4.7125 4.74 4.66 4.7025 16834000
NVDA 2014-10-30 4.69 4.71 4.6125 4.6725 17026000
NVDA 2014-10-31 4.78 4.8875 4.755 4.885 25631600
NVDA 2014-11-03 4.9975 5.015 4.9425 4.9675 30873200
NVDA 2014-11-04 5.0 5.05 4.9175 5.0325 36019600
NVDA 2014-11-05 5.0625 5.065 4.995 5.0325 33565200
NVDA 2014-11-06 5.0425 5.0625 4.965 5.055 39408800
NVDA 2014-11-07 5.1125 5.1725 4.8975 4.9475 45080000
NVDA 2014-11-10 4.9425 5.0375 4.93 5.005 29338800
NVDA 2014-11-11 4.975 5.0025 4.9025 4.945 21299200
NVDA 2014-11-12 4.9275 4.94 4.845 4.9125 20458400
NVDA 2014-11-13 4.93 4.9375 4.8475 4.8875 22532800
NVDA 2014-11-14 4.8925 4.9475 4.845 4.9475 16024800
NVDA 2014-11-17 4.925 4.9775 4.8925 4.925 15873200
NVDA 2014-11-18 4.9275 5.055 4.915 5.0425 20777200
NVDA 2014-11-19 5.025 5.04 4.95 5.0025 24030000
NVDA 2014-11-20 4.9675 5.09 4.9525 5.085 22096800
NVDA 2014-11-21 5.13 5.1375 5.07 5.1125 19897600
NVDA 2014-11-24 5.125 5.1675 5.105 5.145 13600400
NVDA 2014-11-25 5.135 5.18 5.125 5.1425 19024000
NVDA 2014-11-26 5.1125 5.235 5.11 5.23 21926400
NVDA 2014-11-28 5.2475 5.2725 5.2 5.2425 12483200
NVDA 2014-12-01 5.22 5.25 5.1375 5.145 19006000
NVDA 2014-12-02 5.14 5.175 5.0925 5.1525 24595200
NVDA 2014-12-03 5.1775 5.2875 5.1625 5.285 28442400
NVDA 2014-12-04 5.2775 5.2975 5.2025 5.2375 18533200
NVDA 2014-12-05 5.24 5.295 5.2375 5.2675 16568000
NVDA 2014-12-08 5.26 5.3125 5.1575 5.2 22694400
NVDA 2014-12-09 5.1675 5.195 5.09 5.1825 23944800
NVDA 2014-12-10 5.1675 5.1875 5.0625 5.0675 20436400
NVDA 2014-12-11 5.0975 5.1325 5.055 5.065 13565200
NVDA 2014-12-12 4.9975 5.0425 4.9025 4.9075 32396400
NVDA 2014-12-15 4.965 5.055 4.8775 4.8925 25469600
NVDA 2014-12-16 4.8875 4.965 4.835 4.8375 18530800
NVDA 2014-12-17 4.935 5.0425 4.775 5.035 34559600
NVDA 2014-12-18 5.0975 5.1575 5.0075 5.055 22615600
NVDA 2014-12-19 5.09 5.125 5.0425 5.105 32552800
NVDA 2014-12-22 5.1 5.195 5.0825 5.195 14897600
NVDA 2014-12-23 5.235 5.26 5.1575 5.1625 10928000
NVDA 2014-12-24 5.175 5.1825 5.1375 5.1425 4564400
NVDA 2014-12-26 5.1425 5.175 5.13 5.1475 5263600
NVDA 2014-12-29 5.1325 5.175 5.1075 5.14 8294400
NVDA 2014-12-30 5.105 5.13 5.085 5.0925 11212000
NVDA 2014-12-31 5.1 5.1275 4.9975 5.0125 16630000
NVDA 2015-01-02 5.0325 5.07 4.9525 5.0325 11368000
NVDA 2015-01-05 5.0325 5.0475 4.925 4.9475 19795200
NVDA 2015-01-06 4.955 4.96 4.7925 4.7975 19776400
NVDA 2015-01-07 4.8325 4.875 4.77 4.785 32180800
NVDA 2015-01-08 4.84 4.995 4.8375 4.965 28378000
NVDA 2015-01-09 4.9825 5.0225 4.915 4.985 20954000
NVDA 2015-01-12 4.9975 5.0 4.8775 4.9225 19073200
NVDA 2015-01-13 4.96 5.06 4.88 4.915 23672000
NVDA 2015-01-14 4.8625 4.95 4.85 4.935 15526000
NVDA 2015-01-15 4.97 5.0 4.8975 4.9 18893200
NVDA 2015-01-16 4.8925 4.995 4.8775 4.99 18151200
NVDA 2015-01-20 5.025 5.0525 4.9425 5.005 14030800
NVDA 2015-01-21 4.9775 5.0875 4.9425 5.075 14478000
NVDA 2015-01-22 5.085 5.1775 5.0325 5.1625 15971200
NVDA 2015-01-23 5.1675 5.1875 5.125 5.1775 12041600
NVDA 2015-01-26 5.155 5.18 5.1225 5.155 13324000
NVDA 2015-01-27 5.075 5.08 4.8975 4.9075 35794800
NVDA 2015-01-28 4.9675 4.9875 4.825 4.8275 27272800
NVDA 2015-01-29 4.83 4.9725 4.8075 4.945 23534000
NVDA 2015-01-30 4.91 4.9675 4.7925 4.8 29820000
NVDA 2015-02-02 4.83 4.925 4.735 4.905 25960400
NVDA 2015-02-03 4.94 5.0325 4.915 5.0275 18346800
NVDA 2015-02-04 5.0125 5.0975 4.9975 5.04 18151600
NVDA 2015-02-05 5.045 5.125 5.04 5.1225 14044800
NVDA 2015-02-06 5.1175 5.1775 5.0775 5.1 21052400
NVDA 2015-02-09 5.07 5.11 5.0375 5.095 27394400
NVDA 2015-02-10 5.1 5.24 5.0775 5.2375 22620400
NVDA 2015-02-11 5.25 5.25 5.1675 5.2025 32083200
NVDA 2015-02-12 5.5 5.625 5.4675 5.575 67690400
NVDA 2015-02-13 5.5625 5.585 5.4775 5.5775 31008400
NVDA 2015-02-17 5.5675 5.6225 5.5325 5.595 20334000
NVDA 2015-02-18 5.5875 5.5975 5.52 5.53 17094800
NVDA 2015-02-19 5.6 5.61 5.52 5.545 16943200
NVDA 2015-02-20 5.54 5.5875 5.5 5.585 15775200
NVDA 2015-02-23 5.5825 5.5825 5.5125 5.54 12500800
NVDA 2015-02-24 5.54 5.5775 5.49 5.5775 14935600
NVDA 2015-02-25 5.555 5.58 5.51 5.535 12382000
NVDA 2015-02-26 5.54 5.5825 5.505 5.55 15286400
NVDA 2015-02-27 5.535 5.5475 5.495 5.515 15749200
NVDA 2015-03-02 5.5 5.68 5.4925 5.65 30151200
NVDA 2015-03-03 5.6075 5.635 5.5275 5.545 16034400
NVDA 2015-03-04 5.525 5.62 5.5025 5.6075 22684000
NVDA 2015-03-05 5.6075 5.725 5.5925 5.715 32305600
NVDA 2015-03-06 5.6825 5.71 5.6325 5.6375 25739200
NVDA 2015-03-09 5.64 5.695 5.6275 5.6525 22238800
NVDA 2015-03-10 5.6775 5.7875 5.6675 5.75 52721200
NVDA 2015-03-11 5.75 5.825 5.705 5.72 26212000
NVDA 2015-03-12 5.665 5.7075 5.56 5.6675 40697200
NVDA 2015-03-13 5.64 5.69 5.5625 5.675 35928800
NVDA 2015-03-16 5.72 5.7775 5.6825 5.7425 23695600
NVDA 2015-03-17 5.73 5.815 5.69 5.8125 29990000
NVDA 2015-03-18 5.8125 5.8425 5.665 5.7175 41384400
NVDA 2015-03-19 5.7375 5.825 5.695 5.805 31075600
NVDA 2015-03-20 5.8525 5.9025 5.7975 5.8675 46208400
NVDA 2015-03-23 5.6925 5.7675 5.675 5.6775 42601200
NVDA 2015-03-24 5.66 5.7 5.575 5.6 33048000
NVDA 2015-03-25 5.5975 5.5975 5.2425 5.26 54255200
NVDA 2015-03-26 5.1525 5.265 5.115 5.2425 31192000
NVDA 2015-03-27 5.2725 5.365 5.1875 5.345 31828800
NVDA 2015-03-30 5.37 5.395 5.3 5.3675 25325200
NVDA 2015-03-31 5.3525 5.3575 5.2275 5.2325 35727600
NVDA 2015-04-01 5.2525 5.27 5.1625 5.2525 33076800
NVDA 2015-04-02 5.2825 5.2975 5.22 5.265 19220400
NVDA 2015-04-06 5.2425 5.435 5.1875 5.4175 51586400
NVDA 2015-04-07 5.4175 5.525 5.3875 5.465 41396400
NVDA 2015-04-08 5.47 5.525 5.4175 5.505 36643200
NVDA 2015-04-09 5.4625 5.65 5.46 5.6325 37943200
NVDA 2015-04-10 5.6375 5.6925 5.6175 5.69 25872800
NVDA 2015-04-13 5.6775 5.71 5.6125 5.6375 23672400
NVDA 2015-04-14 5.615 5.6375 5.535 5.59 22027600
NVDA 2015-04-15 5.605 5.7 5.5775 5.6575 24356000
NVDA 2015-04-16 5.625 5.6725 5.5825 5.6225 15528400
NVDA 2015-04-17 5.505 5.605 5.5025 5.55 29363600
NVDA 2015-04-20 5.575 5.61 5.5125 5.5225 23162400
NVDA 2015-04-21 5.59 5.59 5.4875 5.515 23045600
NVDA 2015-04-22 5.5475 5.585 5.4625 5.5775 20742000
NVDA 2015-04-23 5.475 5.6075 5.4125 5.555 25938000
NVDA 2015-04-24 5.5525 5.555 5.445 5.5075 24096000
NVDA 2015-04-27 5.525 5.6475 5.4775 5.55 24845600
NVDA 2015-04-28 5.54 5.5975 5.4875 5.5775 23448400
NVDA 2015-04-29 5.5375 5.5925 5.5125 5.535 19515600
NVDA 2015-04-30 5.5075 5.5775 5.495 5.55 21884400
NVDA 2015-05-01 5.595 5.705 5.57 5.6875 25696800
NVDA 2015-05-04 5.6825 5.72 5.635 5.6525 20072000
NVDA 2015-05-05 5.6325 5.64 5.4825 5.5075 29292800
NVDA 2015-05-06 5.5375 5.59 5.4525 5.525 31648400
NVDA 2015-05-07 5.5025 5.64 5.485 5.6225 53456400
NVDA 2015-05-08 5.2525 5.46 5.1225 5.2075 114655200
NVDA 2015-05-11 5.135 5.21 5.095 5.1575 54414400
NVDA 2015-05-12 5.12 5.25 5.1175 5.2075 38880000
NVDA 2015-05-13 5.245 5.285 5.1875 5.2375 30852400
NVDA 2015-05-14 5.2525 5.35 5.24 5.3225 29305200
NVDA 2015-05-15 5.345 5.37 5.2925 5.325 21582400
NVDA 2015-05-18 5.3125 5.35 5.2875 5.3175 32497200
NVDA 2015-05-19 5.3 5.3175 5.25 5.26 25380800
NVDA 2015-05-20 5.2625 5.325 5.255 5.26 19682400
NVDA 2015-05-21 5.2625 5.285 5.2175 5.2225 23969200
NVDA 2015-05-22 5.235 5.255 5.2025 5.215 21259200
NVDA 2015-05-26 5.19 5.225 5.1425 5.1825 25973200
NVDA 2015-05-27 5.2175 5.485 5.2 5.46 43233200
NVDA 2015-05-28 5.46 5.5525 5.45 5.535 32765600
NVDA 2015-05-29 5.535 5.57 5.525 5.5325 33516800
NVDA 2015-06-01 5.5675 5.65 5.5325 5.595 37266000
NVDA 2015-06-02 5.56 5.59 5.48 5.485 22430400
NVDA 2015-06-03 5.5 5.5425 5.415 5.425 25078800
NVDA 2015-06-04 5.3925 5.54 5.3925 5.5225 32371200
NVDA 2015-06-05 5.505 5.59 5.4475 5.565 31332000
NVDA 2015-06-08 5.5475 5.585 5.375 5.4375 34281200
NVDA 2015-06-09 5.4425 5.505 5.4325 5.465 25688800
NVDA 2015-06-10 5.4 5.435 5.3375 5.3675 52946000
NVDA 2015-06-11 5.3675 5.4625 5.3675 5.425 28305200
NVDA 2015-06-12 5.39 5.4225 5.265 5.2775 32372800
NVDA 2015-06-15 5.25 5.2925 5.21 5.2675 30654800
NVDA 2015-06-16 5.2575 5.34 5.205 5.3325 25689200
NVDA 2015-06-17 5.33 5.425 5.3175 5.395 23354400
NVDA 2015-06-18 5.44 5.52 5.425 5.485 29940400
NVDA 2015-06-19 5.485 5.53 5.4175 5.4675 35565600
NVDA 2015-06-22 5.4775 5.5075 5.3625 5.445 51423600
NVDA 2015-06-23 5.455 5.4975 5.2625 5.305 41406400
NVDA 2015-06-24 5.2975 5.325 5.2275 5.2525 25336800
NVDA 2015-06-25 5.2525 5.325 5.2525 5.2925 35046000
NVDA 2015-06-26 5.25 5.255 5.1625 5.185 42129600
NVDA 2015-06-29 5.125 5.1775 5.0225 5.03 39172400
NVDA 2015-06-30 5.06 5.0825 4.9925 5.0275 31591600
NVDA 2015-07-01 5.1525 5.225 5.055 5.1 30289200
NVDA 2015-07-02 5.0975 5.1375 5.0725 5.105 14576400
NVDA 2015-07-06 5.0625 5.1325 5.005 5.0425 21477600
NVDA 2015-07-07 5.0125 5.0325 4.79 4.9475 59425200
NVDA 2015-07-08 4.92 4.95 4.8725 4.9125 33249200
NVDA 2015-07-09 4.99 5.0125 4.8225 4.8525 35758800
NVDA 2015-07-10 4.915 4.9825 4.9025 4.9375 21670800
NVDA 2015-07-13 4.9875 4.9975 4.9375 4.97 21247200
NVDA 2015-07-14 4.9775 4.9825 4.9075 4.9725 24921600
NVDA 2015-07-15 4.96 4.9925 4.8925 4.9375 26573200
NVDA 2015-07-16 4.9675 5.0475 4.95 5.0475 28284800
NVDA 2015-07-17 5.03 5.035 4.9525 5.0175 22037200
NVDA 2015-07-20 5.0175 5.0375 4.9125 4.925 18841200
NVDA 2015-07-21 4.915 5.0175 4.915 4.9475 14972000
NVDA 2015-07-22 4.9125 4.9125 4.7925 4.8525 35647200
NVDA 2015-07-23 4.8625 4.985 4.8525 4.9125 16991600
NVDA 2015-07-24 4.9475 4.9525 4.835 4.855 18884400
NVDA 2015-07-27 4.8125 4.8825 4.7725 4.8275 19242000
NVDA 2015-07-28 4.84 4.965 4.79 4.9325 19830800
NVDA 2015-07-29 4.9225 5.0325 4.9025 4.9925 23268000
NVDA 2015-07-30 4.98 5.055 4.98 5.005 19018000
NVDA 2015-07-31 5.025 5.0275 4.9575 4.9875 21834000
NVDA 2015-08-03 5.0275 5.0775 4.9625 5.0725 39713200
NVDA 2015-08-04 5.055 5.1075 5.035 5.0925 26010000
NVDA 2015-08-05 5.2175 5.2225 5.135 5.145 23462800
NVDA 2015-08-06 5.1325 5.17 5.0275 5.1125 65567600
NVDA 2015-08-07 5.615 5.8425 5.47 5.745 140524800
NVDA 2015-08-10 5.705 5.9875 5.67 5.945 66230400
NVDA 2015-08-11 5.8575 5.9725 5.8575 5.915 43500800
NVDA 2015-08-12 5.82 5.9725 5.82 5.93 38404800
NVDA 2015-08-13 5.9375 5.95 5.865 5.88 27688400
NVDA 2015-08-14 5.875 5.92 5.84 5.885 21465200
NVDA 2015-08-17 5.875 5.875 5.775 5.8475 27388000
NVDA 2015-08-18 5.805 5.845 5.725 5.77 28708400
NVDA 2015-08-19 5.7625 5.8275 5.685 5.7475 24924800
NVDA 2015-08-20 5.6825 5.71 5.5125 5.54 42693200
NVDA 2015-08-21 5.5 5.5925 5.3625 5.3675 38266400
NVDA 2015-08-24 5.0675 5.4575 5.0 5.1775 68228400
NVDA 2015-08-25 5.405 5.425 5.07 5.07 62268400
NVDA 2015-08-26 5.235 5.4575 5.195 5.4525 61497600
NVDA 2015-08-27 5.51 5.66 5.4775 5.6575 46376400
NVDA 2015-08-28 5.6575 5.7175 5.6175 5.6825 32094400
NVDA 2015-08-31 5.655 5.695 5.5975 5.62 21935200
NVDA 2015-09-01 5.4575 5.55 5.35 5.39 35340800
NVDA 2015-09-02 5.5375 5.555 5.445 5.5525 34404400
NVDA 2015-09-03 5.635 5.6625 5.5575 5.5675 26255600
NVDA 2015-09-04 5.4725 5.56 5.435 5.4375 28797200
NVDA 2015-09-08 5.57 5.6925 5.5475 5.67 23844800
NVDA 2015-09-09 5.6875 5.735 5.545 5.5575 28939200
NVDA 2015-09-10 5.525 5.715 5.5 5.645 35707600
NVDA 2015-09-11 5.5825 5.7 5.56 5.6625 30158400
NVDA 2015-09-14 5.69 5.7075 5.6425 5.6725 19246000
NVDA 2015-09-15 5.675 5.765 5.6575 5.735 32797600
NVDA 2015-09-16 5.725 5.8075 5.6825 5.775 17350800
NVDA 2015-09-17 5.875 5.9275 5.815 5.8275 26871200
NVDA 2015-09-18 5.7475 5.8725 5.7125 5.8225 32641200
NVDA 2015-09-21 5.83 5.895 5.8 5.8825 28184000
NVDA 2015-09-22 5.755 5.795 5.6925 5.7225 22835600
NVDA 2015-09-23 5.7275 5.785 5.705 5.75 16163200
NVDA 2015-09-24 5.715 5.92 5.625 5.86 38244000
NVDA 2015-09-25 5.9325 6.0175 5.845 5.9025 36969200
NVDA 2015-09-28 5.9025 5.94 5.7875 5.825 39558400
NVDA 2015-09-29 5.8875 5.9375 5.805 5.9275 38073600
NVDA 2015-09-30 5.9825 6.17 5.9475 6.1625 55638000
NVDA 2015-10-01 6.1625 6.18 5.8675 6.0425 48929600
NVDA 2015-10-02 6.01 6.2 5.9475 6.2 38614400
NVDA 2015-10-05 6.24 6.4325 6.2075 6.355 48202400
NVDA 2015-10-06 6.2875 6.465 6.2625 6.4375 45321600
NVDA 2015-10-07 6.4525 6.57 6.3475 6.505 31015200
NVDA 2015-10-08 6.4775 6.56 6.3675 6.5425 46006800
NVDA 2015-10-09 6.5075 6.57 6.395 6.5175 42324800
NVDA 2015-10-12 6.525 6.625 6.4775 6.5875 22758800
NVDA 2015-10-13 6.535 6.64 6.5125 6.6 29844400
NVDA 2015-10-14 6.6075 6.9475 6.6 6.84 61214800
NVDA 2015-10-15 6.8525 6.9975 6.7825 6.8575 52604800
NVDA 2015-10-16 6.88 7.03 6.8625 6.965 44839600
NVDA 2015-10-19 6.9875 7.02 6.8725 6.9525 29471200
NVDA 2015-10-20 6.9225 6.975 6.87 6.9425 26482400
NVDA 2015-10-21 6.985 7.0275 6.84 6.8525 38628000
NVDA 2015-10-22 6.9325 7.1225 6.9225 7.1 30688400
NVDA 2015-10-23 7.1625 7.195 7.055 7.1475 38177600
NVDA 2015-10-26 7.1525 7.17 7.05 7.115 24743600
NVDA 2015-10-27 7.08 7.155 7.075 7.11 20826800
NVDA 2015-10-28 7.155 7.1675 7.05 7.1675 21703600
NVDA 2015-10-29 7.0525 7.125 6.9075 6.92 32716800
NVDA 2015-10-30 6.995 7.1425 6.9425 7.0925 30116000
NVDA 2015-11-02 7.115 7.1825 7.0725 7.175 19008800
NVDA 2015-11-03 7.1325 7.1725 7.045 7.125 37676800
NVDA 2015-11-04 7.105 7.1575 6.975 7.0075 44226400
NVDA 2015-11-05 7.0425 7.0625 6.9075 6.9275 47880000
NVDA 2015-11-06 7.6125 7.985 7.455 7.8875 117227200
NVDA 2015-11-09 7.81 7.875 7.7425 7.8525 49256800
NVDA 2015-11-10 7.75 7.7925 7.5375 7.7025 55226000
NVDA 2015-11-11 7.7075 7.7625 7.6 7.6275 61989600
NVDA 2015-11-12 7.61 7.68 7.5675 7.6 29108000
NVDA 2015-11-13 7.6075 7.64 7.4125 7.45 29294000
NVDA 2015-11-16 7.5475 7.605 7.4875 7.6 34428000
NVDA 2015-11-17 7.62 7.665 7.5675 7.6 25704800
NVDA 2015-11-18 7.6025 7.7675 7.52 7.7575 35021600
NVDA 2015-11-19 7.785 7.8575 7.7225 7.78 25407200
NVDA 2015-11-20 7.8375 7.8925 7.79 7.8475 23974400
NVDA 2015-11-23 7.9125 7.9125 7.7025 7.73 24255200
NVDA 2015-11-24 7.73 7.86 7.695 7.7925 19542800
NVDA 2015-11-25 7.7775 7.87 7.755 7.7825 13830000
NVDA 2015-11-27 7.7975 7.8725 7.7575 7.8475 8699600
NVDA 2015-11-30 7.855 7.965 7.8475 7.93 32724400
NVDA 2015-12-01 8.0 8.195 7.9925 8.1875 40949600
NVDA 2015-12-02 8.2 8.285 8.1075 8.125 29424000
NVDA 2015-12-03 8.19 8.275 8.0675 8.1075 24665600
NVDA 2015-12-04 8.1075 8.4525 8.1075 8.4375 45875600
NVDA 2015-12-07 8.435 8.435 8.2525 8.2775 33358800
NVDA 2015-12-08 8.175 8.425 8.1225 8.39 31448800
NVDA 2015-12-09 8.3875 8.4375 8.0925 8.1775 37267600
NVDA 2015-12-10 8.2025 8.29 8.175 8.245 23659600
NVDA 2015-12-11 8.1625 8.22 8.105 8.1225 22732000
NVDA 2015-12-14 8.13 8.1875 8.045 8.1425 27589200
NVDA 2015-12-15 8.235 8.3 8.19 8.2425 30729600
NVDA 2015-12-16 8.26 8.32 8.1875 8.2925 23635600
NVDA 2015-12-17 8.305 8.39 8.1625 8.1675 25416000
NVDA 2015-12-18 8.11 8.1925 8.025 8.035 39589600
NVDA 2015-12-21 8.1225 8.2325 8.05 8.225 28421600
NVDA 2015-12-22 8.25 8.315 8.1825 8.2325 13001200
NVDA 2015-12-23 8.245 8.2975 8.23 8.265 12252400
NVDA 2015-12-24 8.24 8.3125 8.2275 8.2925 5244800
NVDA 2015-12-28 8.205 8.285 8.09 8.285 14202400
NVDA 2015-12-29 8.29 8.445 8.2675 8.42 20366000
NVDA 2015-12-30 8.4125 8.485 8.345 8.3475 18034400
NVDA 2015-12-31 8.335 8.3725 8.24 8.24 14852800
NVDA 2016-01-04 8.0725 8.145 8.01 8.0925 35807600
NVDA 2016-01-05 8.245 8.36 8.125 8.2225 49027200
NVDA 2016-01-06 8.0875 8.125 7.79 7.8825 44934400
NVDA 2016-01-07 7.685 7.7375 7.47 7.57 64530400
NVDA 2016-01-08 7.6675 7.675 7.3925 7.4075 39847200
NVDA 2016-01-11 7.415 7.4725 7.2875 7.42 40937200
NVDA 2016-01-12 7.5525 7.655 7.4925 7.545 46935600
NVDA 2016-01-13 7.6025 7.6525 7.3075 7.315 48167200
NVDA 2016-01-14 7.165 7.25 6.955 7.1675 60023600
NVDA 2016-01-15 6.88 6.9625 6.66 6.7775 84145200
NVDA 2016-01-19 6.9175 7.1125 6.805 6.8325 45714000
NVDA 2016-01-20 6.7025 6.9575 6.6125 6.87 48118000
NVDA 2016-01-21 6.945 7.0575 6.8025 6.95 48145600
NVDA 2016-01-22 7.0825 7.16 7.0675 7.1125 25799600
NVDA 2016-01-25 7.11 7.1925 7.09 7.105 27072800
NVDA 2016-01-26 7.12 7.205 7.0475 7.175 22794400
NVDA 2016-01-27 7.165 7.1875 6.955 7.09 23170000
NVDA 2016-01-28 7.1475 7.1725 6.875 7.0125 27677600
NVDA 2016-01-29 7.0725 7.3375 7.045 7.3225 31050400
NVDA 2016-02-01 7.315 7.3625 7.2525 7.325 28988400
NVDA 2016-02-02 7.25 7.2875 6.965 7.015 34190800
NVDA 2016-02-03 7.07 7.1125 6.8875 7.05 32677200
NVDA 2016-02-04 7.06 7.2125 6.9825 7.0525 34814000
NVDA 2016-02-05 7.005 7.0825 6.5875 6.6075 60042800
NVDA 2016-02-08 6.5075 6.54 6.2125 6.305 60885200
NVDA 2016-02-09 6.23 6.6375 6.2 6.3725 42537200
NVDA 2016-02-10 6.4125 6.5975 6.3225 6.3575 33580000
NVDA 2016-02-11 6.195 6.39 6.195 6.325 34014400
NVDA 2016-02-12 6.425 6.445 6.1875 6.4325 34081600
NVDA 2016-02-16 6.525 6.7575 6.505 6.7475 48535200
NVDA 2016-02-17 6.8325 6.98 6.805 6.915 77146800
NVDA 2016-02-18 7.4825 7.745 7.475 7.51 106866000
NVDA 2016-02-19 7.47 7.6775 7.4125 7.61 52562800
NVDA 2016-02-22 7.72 7.9675 7.705 7.88 44966800
NVDA 2016-02-23 7.8175 7.975 7.78 7.9 36938000
NVDA 2016-02-24 7.8675 7.9675 7.65 7.955 33685200
NVDA 2016-02-25 7.985 8.0125 7.83 7.9725 34961600
NVDA 2016-02-26 8.01 8.03 7.84 7.92 36196400
NVDA 2016-02-29 7.9025 8.005 7.835 7.84 32334400
NVDA 2016-03-01 7.86 8.1875 7.8475 8.1875 34870000
NVDA 2016-03-02 8.1425 8.265 8.1275 8.235 23381200
NVDA 2016-03-03 8.225 8.26 8.0525 8.1625 30200400
NVDA 2016-03-04 8.225 8.2325 8.075 8.1375 17530400
NVDA 2016-03-07 8.0925 8.1475 7.98 8.085 23996800
NVDA 2016-03-08 8.0025 8.05 7.9125 7.9375 27494000
NVDA 2016-03-09 8.0075 8.02 7.83 7.9325 22278800
NVDA 2016-03-10 7.98 8.025 7.76 7.92 28608400
NVDA 2016-03-11 8.0375 8.0575 7.9425 8.055 27740000
NVDA 2016-03-14 8.0175 8.1075 7.98 8.075 19031200
NVDA 2016-03-15 8.0325 8.085 7.8925 8.035 22621600
NVDA 2016-03-16 7.975 8.3025 7.9375 8.275 36364400
NVDA 2016-03-17 8.245 8.285 8.0925 8.205 35368000
NVDA 2016-03-18 8.3025 8.5625 8.25 8.4525 54551200
NVDA 2016-03-21 8.3775 8.48 8.2875 8.4775 33778000
NVDA 2016-03-22 8.45 8.5225 8.3575 8.4625 24201200
NVDA 2016-03-23 8.5 8.67 8.4625 8.6075 42900800
NVDA 2016-03-24 8.53 8.635 8.5025 8.62 24495600
NVDA 2016-03-28 8.605 8.745 8.595 8.7075 26538800
NVDA 2016-03-29 8.67 8.8675 8.65 8.8475 26181200
NVDA 2016-03-30 8.88 9.0625 8.875 8.94 37670000
NVDA 2016-03-31 8.98 9.0 8.8375 8.9075 37988400
NVDA 2016-04-01 8.8525 9.0425 8.785 9.0375 34829200
NVDA 2016-04-04 9.1125 9.16 8.915 8.95 39394000
NVDA 2016-04-05 8.87 9.02 8.835 8.9375 33956800
NVDA 2016-04-06 8.825 8.955 8.6575 8.95 45337600
NVDA 2016-04-07 8.8925 8.9725 8.82 8.8575 37810400
NVDA 2016-04-08 8.93 8.9875 8.8275 8.915 25593600
NVDA 2016-04-11 8.9675 9.1175 8.94 8.97 38752400
NVDA 2016-04-12 9.0 9.0125 8.785 8.96 29276400
NVDA 2016-04-13 9.0 9.1875 9.0 9.185 35071600
NVDA 2016-04-14 9.16 9.25 9.1225 9.21 41656400
NVDA 2016-04-15 9.2075 9.365 9.1775 9.2825 43697200
NVDA 2016-04-18 9.265 9.265 9.1525 9.2425 30732000
NVDA 2016-04-19 9.2775 9.295 9.02 9.0775 30915200
NVDA 2016-04-20 9.0625 9.1675 9.0525 9.1125 20017200
NVDA 2016-04-21 9.115 9.1575 9.0625 9.1025 17828000
NVDA 2016-04-22 9.1325 9.195 9.0375 9.0675 22354000
NVDA 2016-04-25 9.07 9.1625 9.045 9.1125 19197200
NVDA 2016-04-26 9.1675 9.2725 9.08 9.12 21453600
NVDA 2016-04-27 9.0975 9.3325 9.08 9.3275 35239600
NVDA 2016-04-28 9.27 9.325 9.0275 9.05 38122400
NVDA 2016-04-29 9.0125 9.0325 8.785 8.8825 32190400
NVDA 2016-05-02 8.9675 9.055 8.925 9.0 25607600
NVDA 2016-05-03 8.8975 8.935 8.815 8.8925 22402400
NVDA 2016-05-04 8.785 8.7925 8.6 8.69 52576400
NVDA 2016-05-05 8.7625 8.845 8.6775 8.7425 24688400
NVDA 2016-05-06 8.7275 8.855 8.71 8.8325 18324000
NVDA 2016-05-09 8.855 8.8925 8.7475 8.82 33333600
NVDA 2016-05-10 8.875 9.005 8.79 8.99 26967600
NVDA 2016-05-11 9.0175 9.115 8.9675 9.015 32817600
NVDA 2016-05-12 9.08 9.12 8.7325 8.8925 67054000
NVDA 2016-05-13 9.7975 10.25 9.75 10.245 211025600
NVDA 2016-05-16 10.1675 10.7 10.135 10.5475 97303200
NVDA 2016-05-17 10.5 10.645 10.365 10.57 62839200
NVDA 2016-05-18 10.5 10.9625 10.5 10.84 54107200
NVDA 2016-05-19 10.7975 10.965 10.7825 10.8875 39888000
NVDA 2016-05-20 10.955 11.1275 10.9375 11.0825 39108400
NVDA 2016-05-23 11.13 11.1725 11.0325 11.1 41363600
NVDA 2016-05-24 11.105 11.375 11.075 11.34 41578800
NVDA 2016-05-25 11.375 11.4225 11.2025 11.2925 45807600
NVDA 2016-05-26 11.3125 11.495 11.28 11.4125 30996400
NVDA 2016-05-27 11.425 11.4925 11.3875 11.475 27741600
NVDA 2016-05-31 11.525 11.705 11.5175 11.68 41252400
NVDA 2016-06-01 11.625 11.815 11.59 11.7025 38713200
NVDA 2016-06-02 11.765 11.885 11.65 11.785 32920800
NVDA 2016-06-03 11.67 11.685 11.415 11.62 46107600
NVDA 2016-06-06 11.65 11.74 11.5 11.56 32251200
NVDA 2016-06-07 11.63 11.695 11.5775 11.5825 19340000
NVDA 2016-06-08 11.585 11.6275 11.45 11.545 23461600
NVDA 2016-06-09 11.505 11.8625 11.48 11.845 47216800
NVDA 2016-06-10 11.705 11.81 11.535 11.55 40002400
NVDA 2016-06-13 11.5625 11.925 11.5625 11.6975 47558800
NVDA 2016-06-14 11.67 11.775 11.54 11.72 29834400
NVDA 2016-06-15 11.8175 11.9425 11.6875 11.84 30103600
NVDA 2016-06-16 11.7525 11.9075 11.6375 11.8875 24645600
NVDA 2016-06-17 11.9025 11.905 11.6325 11.68 47100000
NVDA 2016-06-20 11.8675 12.0425 11.86 11.89 29376800
NVDA 2016-06-21 11.94 11.9725 11.8 11.8175 21250800
NVDA 2016-06-22 11.8425 11.92 11.7875 11.8075 20262000
NVDA 2016-06-23 11.92 12.135 11.9125 12.1225 29788000
NVDA 2016-06-24 11.625 11.84 11.325 11.4325 101768400
NVDA 2016-06-27 11.3375 11.425 11.1425 11.31 44908800
NVDA 2016-06-28 11.525 11.5375 11.3175 11.475 38192000
NVDA 2016-06-29 11.575 11.7525 11.545 11.6625 31893200
NVDA 2016-06-30 11.6825 11.825 11.5875 11.7525 43094000
NVDA 2016-07-01 11.6875 11.84 11.625 11.665 21848800
NVDA 2016-07-05 11.6 11.8575 11.5075 11.8375 37108400
NVDA 2016-07-06 11.755 11.9825 11.695 11.9125 27310400
NVDA 2016-07-07 11.9925 12.265 11.9375 12.2225 39540000
NVDA 2016-07-08 12.3525 12.7725 12.305 12.7125 48193200
NVDA 2016-07-11 12.895 13.1 12.88 13.005 44877600
NVDA 2016-07-12 13.15 13.32 12.985 13.2 43676000
NVDA 2016-07-13 13.225 13.3 13.175 13.195 32460400
NVDA 2016-07-14 13.265 13.45 13.155 13.33 31689200
NVDA 2016-07-15 13.16 13.235 12.96 13.175 42861600
NVDA 2016-07-18 13.3375 13.3575 13.1925 13.2425 25299200
NVDA 2016-07-19 13.235 13.4325 13.21 13.38 38265200
NVDA 2016-07-20 13.425 13.6275 13.37 13.555 29646000
NVDA 2016-07-21 13.525 13.5675 13.26 13.305 36130800
NVDA 2016-07-22 13.3525 13.6675 13.255 13.6675 31576800
NVDA 2016-07-25 13.75 13.9525 13.69 13.92 31252800
NVDA 2016-07-26 14.0425 14.23 14.0225 14.1575 51450800
NVDA 2016-07-27 14.28 14.305 13.93 14.015 44667600
NVDA 2016-07-28 14.0475 14.15 14.0025 14.045 22191600
NVDA 2016-07-29 14.0975 14.3125 13.845 14.275 40958800
NVDA 2016-08-01 14.335 14.3875 14.09 14.1825 30112000
NVDA 2016-08-02 14.25 14.2575 13.875 14.01 28274800
NVDA 2016-08-03 13.9925 14.075 13.915 14.0475 29982800
NVDA 2016-08-04 14.115 14.3725 14.0875 14.3075 27271200
NVDA 2016-08-05 14.4725 14.5575 14.4025 14.55 37158800
NVDA 2016-08-08 14.75 14.785 14.53 14.685 30506400
NVDA 2016-08-09 14.7575 14.865 14.685 14.7225 37234400
NVDA 2016-08-10 14.8525 14.875 14.58 14.6275 37574000
NVDA 2016-08-11 14.705 14.9875 14.675 14.925 68106400
NVDA 2016-08-12 15.475 15.845 15.1575 15.76 142574400
NVDA 2016-08-15 15.7775 15.875 15.5325 15.745 57330400
NVDA 2016-08-16 15.7225 15.7475 15.6025 15.65 28765200
NVDA 2016-08-17 15.65 15.685 15.165 15.2875 59521200
NVDA 2016-08-18 15.265 15.55 15.205 15.525 33168400
NVDA 2016-08-19 15.5175 15.6825 15.45 15.565 29156000
NVDA 2016-08-22 15.6125 15.6525 15.4275 15.63 24474800
NVDA 2016-08-23 15.76 15.83 15.6825 15.7275 33976400
NVDA 2016-08-24 15.7825 15.79 15.4125 15.485 29844800
NVDA 2016-08-25 15.49 15.4975 15.19 15.3825 40603200
NVDA 2016-08-26 15.4225 15.595 15.3 15.5075 30002400
NVDA 2016-08-29 15.57 15.6325 15.4725 15.4975 27465200
NVDA 2016-08-30 15.4775 15.56 15.365 15.4075 28554400
NVDA 2016-08-31 15.4375 15.48 15.29 15.335 38854400
NVDA 2016-09-01 15.3475 15.845 15.335 15.7875 42849200
NVDA 2016-09-02 15.82 15.8375 15.455 15.6325 32314800
NVDA 2016-09-06 15.6875 15.78 15.6075 15.78 30681200
NVDA 2016-09-07 15.73 15.8075 15.4575 15.5475 39798800
NVDA 2016-09-08 15.5325 15.685 15.355 15.66 31580800
NVDA 2016-09-09 15.4875 15.575 14.75 14.88 69776000
NVDA 2016-09-12 14.6825 15.2175 14.33 15.1875 59826000
NVDA 2016-09-13 15.15 15.325 14.8825 14.9675 47176800
NVDA 2016-09-14 15.0025 15.15 14.8775 15.1 31904800
NVDA 2016-09-15 15.125 15.69 15.09 15.6725 51521200
NVDA 2016-09-16 15.7275 15.8125 15.53 15.71 90244400
NVDA 2016-09-19 15.875 16.315001 15.8025 15.9175 41712800
NVDA 2016-09-20 16.1 16.1 15.685 15.7725 33111200
NVDA 2016-09-21 15.82 16.245001 15.8175 16.215 33621200
NVDA 2016-09-22 16.309999 16.360001 16.1625 16.254999 30873200
NVDA 2016-09-23 16.275 16.3225 16.165001 16.237499 27613200
NVDA 2016-09-26 16.0525 16.15 15.8825 16.084999 23004000
NVDA 2016-09-27 16.022499 16.66 16.014999 16.635 40275200
NVDA 2016-09-28 16.66 16.7075 16.4825 16.695 31978800
NVDA 2016-09-29 16.6675 16.9025 16.512501 16.85 33668400
NVDA 2016-09-30 16.942499 17.297501 16.842501 17.129999 42993200
NVDA 2016-10-03 17.129999 17.377501 17.0825 17.112499 24259600
NVDA 2016-10-04 17.137501 17.424999 16.9475 17.075001 28162400
NVDA 2016-10-05 17.219999 17.395 17.004999 17.057501 30544000
NVDA 2016-10-06 16.852501 16.9575 16.565001 16.834999 36021200
NVDA 2016-10-07 16.9475 16.9925 16.665001 16.7125 28626000
NVDA 2016-10-10 16.799999 16.889999 16.6175 16.775 28787600
NVDA 2016-10-11 16.719999 16.745001 16.405001 16.532499 38854000
NVDA 2016-10-12 16.465 16.695 16.327499 16.6075 41992000
NVDA 2016-10-13 16.4125 16.450001 15.925 16.3375 39011600
NVDA 2016-10-14 16.5375 16.65 16.4 16.497499 33063600
NVDA 2016-10-17 16.495001 16.65 16.379999 16.4025 19532800
NVDA 2016-10-18 16.629999 16.747499 16.5625 16.6525 26937200
NVDA 2016-10-19 16.540001 16.695 16.455 16.6175 19906000
NVDA 2016-10-20 16.8125 16.987499 16.575001 16.932501 31208400
NVDA 2016-10-21 16.872499 16.915001 16.725 16.885 27950800
NVDA 2016-10-24 17.0 17.6975 16.997499 17.6775 33983600
NVDA 2016-10-25 17.647499 18.075001 17.5625 17.967501 39746000
NVDA 2016-10-26 17.817499 18.237499 17.799999 18.040001 33379200
NVDA 2016-10-27 18.1775 18.2125 17.5975 17.67 38866400
NVDA 2016-10-28 17.754999 18.025 17.6075 17.639999 29085600
NVDA 2016-10-31 17.6975 17.907499 17.6875 17.790001 25238800
NVDA 2016-11-01 17.855 17.952499 17.0725 17.262501 47322400
NVDA 2016-11-02 17.395 17.629999 17.16 17.190001 29584800
NVDA 2016-11-03 17.27 17.285 16.66 16.99 30966400
NVDA 2016-11-04 16.877501 17.182501 16.645 16.8925 32878000
NVDA 2016-11-07 17.387501 17.93 17.375 17.817499 48758000
NVDA 2016-11-08 17.885 17.942499 17.625 17.790001 42988400
NVDA 2016-11-09 17.307501 17.725 17.18 17.49 45653200
NVDA 2016-11-10 17.872499 17.875 16.690001 16.942499 86928000
NVDA 2016-11-11 19.877501 22.192499 19.625 21.9925 217534400
NVDA 2016-11-14 22.022499 22.047501 20.905001 20.91 134879600
NVDA 2016-11-15 21.0725 21.862499 20.9825 21.547501 62609200
NVDA 2016-11-16 21.834999 23.139999 21.5875 22.907499 98798400
NVDA 2016-11-17 23.077499 23.6975 22.6625 23.0975 83298800
NVDA 2016-11-18 23.0975 23.5825 22.950001 23.34 57606000
NVDA 2016-11-21 23.522499 23.5875 23.1 23.245001 43643600
NVDA 2016-11-22 23.325001 23.434999 23.094999 23.4125 33036800
NVDA 2016-11-23 23.43 23.8125 23.192499 23.4925 44323600
NVDA 2016-11-25 23.605 23.775 23.352501 23.540001 19556400
NVDA 2016-11-28 23.467501 23.684999 23.4 23.5275 27873600
NVDA 2016-11-29 23.5 23.610001 23.1325 23.3125 44456800
NVDA 2016-11-30 23.4 23.540001 23.025 23.049999 44050000
NVDA 2016-12-01 23.025 23.0425 21.192499 21.91 103552400
NVDA 2016-12-02 21.5625 22.200001 21.280001 22.112499 47829200
NVDA 2016-12-05 22.497499 23.1525 22.25 22.969999 60228400
NVDA 2016-12-06 23.0525 23.432501 22.8925 23.3475 49879600
NVDA 2016-12-07 23.209999 23.825001 23.025 23.7675 48080400
NVDA 2016-12-08 23.797501 24.155001 23.262501 23.370001 38154400
NVDA 2016-12-09 23.549999 23.567499 22.6775 22.955 38231200
NVDA 2016-12-12 22.4625 22.487499 21.885 22.397499 60133200
NVDA 2016-12-13 22.522499 23.0725 22.512501 22.7925 38779600
NVDA 2016-12-14 23.135 24.2775 22.8925 24.112499 98398000
NVDA 2016-12-15 24.225 24.985001 24.15 24.6775 74654800
NVDA 2016-12-16 24.9575 25.174999 24.432501 25.102501 108952800
NVDA 2016-12-19 24.924999 25.612499 24.75 25.407499 74465600
NVDA 2016-12-20 26.145 26.532499 26.030001 26.2925 84805600
NVDA 2016-12-21 26.41 26.487499 25.9275 26.4575 57613600
NVDA 2016-12-22 26.705 27.217501 26.6325 26.7775 71861200
NVDA 2016-12-23 26.594999 27.459999 26.567499 27.445 64769200
NVDA 2016-12-27 28.014999 29.34 27.805 29.33 119427200
NVDA 2016-12-28 29.9 29.9825 27.172501 27.3125 229576400
NVDA 2016-12-29 26.225 27.872499 25.700001 27.8575 217536800
NVDA 2016-12-30 27.8375 27.98 26.575001 26.684999 121293200
NVDA 2017-01-03 26.1 26.592501 24.844999 25.502501 150199600
NVDA 2017-01-04 25.85 26.375 25.3825 26.0975 119922000
NVDA 2017-01-05 26.1325 26.455 25.262501 25.434999 98429600
NVDA 2017-01-06 25.7125 26.0625 25.299999 25.775 82285600
NVDA 2017-01-09 25.875 27.0 25.875 26.82 91624800
NVDA 2017-01-10 26.952499 27.297501 26.407499 26.6175 88092000
NVDA 2017-01-11 26.5 26.549999 26.0375 26.290001 52566400
NVDA 2017-01-12 26.057501 26.174999 25.405001 25.860001 62561600
NVDA 2017-01-13 25.9 26.25 25.764999 25.8575 45782000
NVDA 2017-01-17 25.75 25.799999 25.1425 25.2775 58061200
NVDA 2017-01-18 25.059999 25.807501 24.7775 25.737499 65442400
NVDA 2017-01-19 25.7675 26.615 25.745001 26.290001 64487200
NVDA 2017-01-20 26.52 26.700001 25.780001 26.002501 49202400
NVDA 2017-01-23 25.950001 26.475 25.924999 26.272499 36990400
NVDA 2017-01-24 26.375 26.895 26.225 26.8325 42805200
NVDA 2017-01-25 27.262501 27.325001 26.5825 26.9475 52276000
NVDA 2017-01-26 26.975 27.487499 26.674999 27.4125 45880000
NVDA 2017-01-27 27.4825 27.9725 27.2125 27.942499 47199600
NVDA 2017-01-30 27.73 27.752501 26.977501 27.504999 49600400
NVDA 2017-01-31 27.237499 27.512501 27.049999 27.295 36275600
NVDA 2017-02-01 27.645 28.530001 27.465 28.487499 59000400
NVDA 2017-02-02 28.325001 28.934999 28.014999 28.8475 48324000
NVDA 2017-02-03 28.862499 28.975 28.475 28.594999 37274400
NVDA 2017-02-06 28.5 29.3325 28.5 29.327499 50676800
NVDA 2017-02-07 29.674999 30.23 29.475 29.782499 74622400
NVDA 2017-02-08 29.6 29.827499 29.094999 29.6525 44958000
NVDA 2017-02-09 29.715 29.764999 28.9 29.094999 84256800
NVDA 2017-02-10 29.9825 30.174999 28.15 28.405001 165109200
NVDA 2017-02-13 28.3475 28.495001 27.049999 27.094999 118072400
NVDA 2017-02-14 26.997499 27.5375 26.5725 27.195 85063200
NVDA 2017-02-15 27.225 27.450001 26.940001 27.25 37302000
NVDA 2017-02-16 27.3475 27.360001 26.415001 26.8125 64717600
NVDA 2017-02-17 26.674999 26.852501 26.1975 26.807501 56374000
NVDA 2017-02-21 27.057501 27.807501 27.055 27.7675 55195200
NVDA 2017-02-22 27.855 27.950001 27.497499 27.690001 43377200
NVDA 2017-02-23 26.375 26.5975 24.92 25.122499 159288800
NVDA 2017-02-24 24.2675 25.5 23.924999 25.365 102990400
NVDA 2017-02-27 25.549999 26.254999 25.389999 26.102501 71540000
NVDA 2017-02-28 26.200001 26.299999 25.195 25.370001 62536000
NVDA 2017-03-01 25.9475 26.092501 25.2775 25.6975 50480400
NVDA 2017-03-02 25.567499 25.709999 24.7225 24.75 75433200
NVDA 2017-03-03 24.6425 24.692499 24.055 24.6075 86469200
NVDA 2017-03-06 24.24 24.525 23.7925 24.4175 88356800
NVDA 2017-03-07 24.4175 24.8825 24.2875 24.684999 60340000
NVDA 2017-03-08 25.174999 25.325001 24.6175 24.639999 63871200
NVDA 2017-03-09 24.477501 24.862499 24.35 24.635 47806000
NVDA 2017-03-10 24.9025 25.022499 24.594999 24.780001 49974000
NVDA 2017-03-13 24.885 25.5625 24.877501 25.4625 77413600
NVDA 2017-03-14 25.592501 25.6875 25.1175 25.445 52201600
NVDA 2017-03-15 25.5625 25.747499 25.08 25.637501 61503600
NVDA 2017-03-16 25.745001 25.9575 25.602501 25.952499 52310000
NVDA 2017-03-17 26.129999 26.530001 25.952499 26.5175 111968800
NVDA 2017-03-20 26.695 27.4025 26.532499 27.362499 74856800
NVDA 2017-03-21 27.1875 27.49 26.397499 26.477501 91348400
NVDA 2017-03-22 26.365 27.065001 26.325001 27.0175 61676400
NVDA 2017-03-23 26.9375 27.139999 26.674999 26.772499 53394000
NVDA 2017-03-24 27.2425 27.3225 26.605 26.8675 43950000
NVDA 2017-03-27 26.395 27.102501 25.895 27.0625 50664400
NVDA 2017-03-28 27.075001 27.2225 26.817499 26.922501 43244400
NVDA 2017-03-29 26.997499 27.122499 26.8125 26.834999 34999200
NVDA 2017-03-30 26.907499 27.5 26.85 27.35 52553200
NVDA 2017-03-31 27.252501 27.4725 27.1 27.2325 44080800
NVDA 2017-04-03 27.237499 27.4125 26.855 27.094999 44523200
NVDA 2017-04-04 25.85 26.105 25.084999 25.195 127128000
NVDA 2017-04-05 25.004999 25.592501 24.875 25.0075 74704800
NVDA 2017-04-06 25.059999 25.3125 24.602501 25.190001 63512000
NVDA 2017-04-07 25.254999 25.432501 24.93 25.0825 42906800
NVDA 2017-04-10 25.09 25.157499 24.4 24.442499 75633200
NVDA 2017-04-11 24.137501 24.725 24.0875 24.530001 61814800
NVDA 2017-04-12 24.530001 24.674999 24.275 24.327499 41409200
NVDA 2017-04-13 24.0825 24.3025 23.872499 23.872499 50689200
NVDA 2017-04-17 24.002501 24.809999 23.950001 24.807501 49729200
NVDA 2017-04-18 24.6625 24.885 24.4 24.8225 37011600
NVDA 2017-04-19 25.0 25.245001 24.852501 24.92 38082800
NVDA 2017-04-20 25.067499 25.362499 24.852501 25.315001 40401600
NVDA 2017-04-21 25.209999 25.4475 25.09 25.42 34189600
NVDA 2017-04-24 25.74 25.870001 25.5275 25.737499 37182000
NVDA 2017-04-25 25.885 26.3325 25.6675 26.184999 38844000
NVDA 2017-04-26 26.3225 26.3475 25.985001 26.004999 32700400
NVDA 2017-04-27 26.08 26.495001 25.897499 26.41 31970000
NVDA 2017-04-28 26.34 26.41 26.0175 26.075001 34824800
NVDA 2017-05-01 26.184999 26.7125 26.112499 26.66 30773200
NVDA 2017-05-02 26.387501 26.4 25.639999 25.870001 62997200
NVDA 2017-05-03 25.799999 26.16 25.65 26.0625 33690400
NVDA 2017-05-04 26.125 26.237499 25.8825 25.9625 20978800
NVDA 2017-05-05 25.844999 26.0375 25.6875 25.965 22842800
NVDA 2017-05-08 26.084999 26.1 25.577499 25.692499 36524000
NVDA 2017-05-09 25.75 26.2325 25.665001 25.735001 84767200
NVDA 2017-05-10 28.5725 30.455 28.504999 30.3225 212909600
NVDA 2017-05-11 30.012501 32.607498 29.977501 31.625 193979200
NVDA 2017-05-12 31.657499 32.400002 31.445 31.9725 96262000
NVDA 2017-05-15 32.389999 33.602501 32.345001 33.577499 108754000
NVDA 2017-05-16 34.095001 34.360001 33.34 34.202499 112070000
NVDA 2017-05-17 33.525002 33.715 31.887501 31.93 127136800
NVDA 2017-05-18 32.375 33.357498 31.762501 33.267502 115603200
NVDA 2017-05-19 34.2575 34.555 33.805 34.0 101837200
NVDA 2017-05-22 34.442501 34.869999 34.3325 34.724998 83660800
NVDA 2017-05-23 34.924999 34.947498 33.927502 34.2575 68124800
NVDA 2017-05-24 35.240002 35.267502 34.52 34.642502 81599600
NVDA 2017-05-25 35.0 35.0075 34.110001 34.564999 60822800
NVDA 2017-05-26 34.482498 36.32 34.2775 35.459999 77914000
NVDA 2017-05-30 35.924999 36.572498 35.762501 36.217499 98965200
NVDA 2017-05-31 36.672501 36.75 35.512501 36.087502 88731600
NVDA 2017-06-01 36.247501 36.2575 35.630001 36.09 50334000
NVDA 2017-06-02 36.060001 36.325001 35.849998 35.91 48745600
NVDA 2017-06-05 35.744999 37.1325 35.627499 37.002499 81737600
NVDA 2017-06-06 36.955002 37.422501 36.700001 36.834999 75872800
NVDA 2017-06-07 37.0825 37.470001 36.924999 37.279999 61261200
NVDA 2017-06-08 38.365002 40.0 37.947498 39.985001 116174400
NVDA 2017-06-09 41.185001 42.125 35.6875 37.400002 369292800
NVDA 2017-06-12 36.470001 37.924999 35.5275 37.4925 169753200
NVDA 2017-06-13 38.599998 38.692501 36.412498 37.849998 167250400
NVDA 2017-06-14 37.880001 38.514999 37.125 37.93 118464000
NVDA 2017-06-15 36.740002 38.400002 36.625 38.092499 96382400
NVDA 2017-06-16 38.189999 38.674999 37.560001 37.904999 92496000
NVDA 2017-06-19 38.352501 39.3825 38.314999 39.330002 77817600
NVDA 2017-06-20 39.7575 40.435001 39.23 39.272499 109544400
NVDA 2017-06-21 39.552502 39.904999 38.924999 39.8675 68265200
NVDA 2017-06-22 39.950001 40.084999 39.349998 39.592499 46913200
NVDA 2017-06-23 39.669998 39.830002 38.305 38.4575 108858800
NVDA 2017-06-26 38.790001 39.150002 37.0825 38.037498 106396000
NVDA 2017-06-27 37.860001 37.947498 36.587502 36.645 99949200
NVDA 2017-06-28 37.330002 37.985001 36.4375 37.9375 99494800
NVDA 2017-06-29 37.650002 37.68 36.02 36.669998 106442400
NVDA 2017-06-30 36.845001 36.982498 35.875 36.139999 73106000
NVDA 2017-07-03 36.262501 36.412498 34.645 34.8325 70907200
NVDA 2017-07-05 35.474998 36.055 35.282501 35.762501 82018800
NVDA 2017-07-06 35.467499 36.345001 34.939999 35.869999 74628400
NVDA 2017-07-07 36.445 36.875 36.212502 36.689999 65497200
NVDA 2017-07-10 37.435001 38.5 37.169998 38.424999 95849200
NVDA 2017-07-11 38.462502 39.047501 38.037498 38.970001 75795600
NVDA 2017-07-12 39.575001 40.75 39.139999 40.627499 114520800
NVDA 2017-07-13 40.75 41.575001 39.6875 40.157501 136913200
NVDA 2017-07-14 40.322498 41.252499 40.252499 41.237499 94194800
NVDA 2017-07-17 41.5825 41.875 40.4375 41.0625 93079200
NVDA 2017-07-18 40.445 41.637501 40.325001 41.490002 77664000
NVDA 2017-07-19 41.5825 41.849998 41.1525 41.275002 68704400
NVDA 2017-07-20 41.482498 41.877499 40.977501 41.875 69959600
NVDA 2017-07-21 41.6675 42.325001 41.522499 42.025002 64833200
NVDA 2017-07-24 42.0975 42.195 41.43 41.537498 65252400
NVDA 2017-07-25 41.305 41.482498 40.895 41.337502 49655600
NVDA 2017-07-26 41.919998 42.482498 41.462502 41.814999 64040400
NVDA 2017-07-27 42.067501 42.185001 39.389999 40.435001 78285600
NVDA 2017-07-28 40.072498 41.345001 39.82 41.0975 51334800
NVDA 2017-07-31 41.235001 41.599998 40.154999 40.627499 55967200
NVDA 2017-08-01 40.532501 41.139999 40.25 41.122501 43138400
NVDA 2017-08-02 41.4375 41.477501 40.317501 41.0975 47844400
NVDA 2017-08-03 41.092499 41.657501 40.919998 41.619999 44242000
NVDA 2017-08-04 41.849998 42.517502 41.619999 41.802502 58909600
NVDA 2017-08-07 42.0975 43.092499 42.0 43.087502 71741200
NVDA 2017-08-08 43.4725 43.639999 42.177502 42.575001 75533600
NVDA 2017-08-09 42.107498 43.052502 41.9175 43.0275 53078400
NVDA 2017-08-10 43.040001 43.165001 41.0825 41.185001 132808800
NVDA 2017-08-11 39.285 39.75 38.227501 38.990002 149719600
NVDA 2017-08-14 39.9175 42.137501 39.799999 42.099998 127902000
NVDA 2017-08-15 42.1525 42.4175 41.397499 41.744999 76453200
NVDA 2017-08-16 41.897499 42.134998 40.959999 41.287498 59663200
NVDA 2017-08-17 41.202499 41.375 40.345001 40.3675 52544400
NVDA 2017-08-18 40.9175 41.09 39.91 40.375 60120400
NVDA 2017-08-21 40.622501 40.737499 39.342499 39.787498 62367200
NVDA 2017-08-22 40.122501 40.697498 39.927502 40.637501 45045600
NVDA 2017-08-23 40.299999 41.5625 40.212502 41.450001 57952000
NVDA 2017-08-24 41.775002 41.82 41.029999 41.297501 46970000
NVDA 2017-08-25 41.5425 41.645 40.887501 40.952499 35720000
NVDA 2017-08-28 41.145 41.275002 40.5825 41.2425 38949600
NVDA 2017-08-29 40.647499 41.395 40.564999 41.174999 32409600
NVDA 2017-08-30 41.375 41.532501 41.067501 41.419998 38440000
NVDA 2017-08-31 41.625 42.400002 41.549999 42.360001 61268400
NVDA 2017-09-01 42.487499 42.974998 42.400002 42.615002 44543200
NVDA 2017-09-05 42.095001 42.145 40.889999 41.477501 69536400
NVDA 2017-09-06 41.810001 41.950001 41.099998 41.452499 39767200
NVDA 2017-09-07 41.622501 41.9725 41.237499 41.645 35286800
NVDA 2017-09-08 41.5275 41.677502 40.677502 40.922501 49885600
NVDA 2017-09-11 41.384998 42.357498 41.330002 42.25 56744400
NVDA 2017-09-12 42.5 42.5 41.7425 42.4025 41148800
NVDA 2017-09-13 42.147499 42.884998 41.82 42.592499 58096000
NVDA 2017-09-14 42.197498 43.139999 41.950001 42.349998 51371200
NVDA 2017-09-15 43.215 45.0275 43.162498 45.0275 136479200
NVDA 2017-09-18 46.285 47.799999 46.215 46.887501 168446000
NVDA 2017-09-19 46.377499 47.462502 46.154999 46.837502 87428000
NVDA 2017-09-20 46.875 47.355 46.052502 46.459999 72492000
NVDA 2017-09-21 45.41 45.674999 44.4025 45.189999 107560000
NVDA 2017-09-22 45.075001 45.577499 44.650002 44.75 49123200
NVDA 2017-09-25 44.4375 44.450001 42.540001 42.75 87458000
NVDA 2017-09-26 44.112499 44.669998 42.587502 42.990002 112562000
NVDA 2017-09-27 43.904999 44.067501 43.1875 43.932499 71372000
NVDA 2017-09-28 44.005001 44.044998 43.439999 43.919998 43524400
NVDA 2017-09-29 44.77 44.932499 44.3125 44.692501 61909200
NVDA 2017-10-02 45.200001 45.494999 44.25 44.75 50348000
NVDA 2017-10-03 44.8125 45.145 44.395 44.842499 39033200
NVDA 2017-10-04 44.904999 45.442501 44.535 45.217499 42784800
NVDA 2017-10-05 45.465 45.5 44.889999 45.192501 43736400
NVDA 2017-10-06 44.912498 45.459999 44.75 45.325001 31880000
NVDA 2017-10-09 45.697498 46.682499 45.5075 46.3475 56349200
NVDA 2017-10-10 47.857498 48.237499 46.814999 47.232498 97487600
NVDA 2017-10-11 47.400002 47.75 46.935001 47.735001 52950800
NVDA 2017-10-12 47.77 48.272499 47.482498 47.7575 52829200
NVDA 2017-10-13 48.387501 48.75 47.912498 48.647499 62872800
NVDA 2017-10-16 48.950001 49.512501 48.310001 49.482498 57664000
NVDA 2017-10-17 49.272499 49.724998 49.087502 49.4375 47859600
NVDA 2017-10-18 49.5275 49.535 48.330002 49.395 56731600
NVDA 2017-10-19 48.610001 49.5 48.112499 49.450001 57077200
NVDA 2017-10-20 49.622501 49.897499 49.134998 49.224998 45162000
NVDA 2017-10-23 49.445 49.712502 48.950001 49.154999 42869600
NVDA 2017-10-24 49.247501 49.6875 48.985001 49.669998 40724400
NVDA 2017-10-25 49.27 49.805 47.7925 48.415001 82816000
NVDA 2017-10-26 48.695 49.040001 48.452499 48.922501 32274400
NVDA 2017-10-27 49.450001 50.467499 49.1875 50.465 57219200
NVDA 2017-10-30 50.465 51.522499 50.305 50.959999 50405600
NVDA 2017-10-31 51.282501 51.9725 51.224998 51.702499 41190800
NVDA 2017-11-01 52.337502 52.4925 51.150002 51.799999 50257600
NVDA 2017-11-02 51.5 51.952499 50.912498 51.485001 34230800
NVDA 2017-11-03 51.799999 52.172501 51.334999 52.172501 35364000
NVDA 2017-11-06 51.799999 52.494999 51.674999 52.407501 38994400
NVDA 2017-11-07 52.637501 53.224998 52.514999 53.0075 42770000
NVDA 2017-11-08 52.962502 53.0 51.810001 52.290001 52298800
NVDA 2017-11-09 51.317501 51.5825 50.092499 51.330002 97856400
NVDA 2017-11-10 53.27 54.6675 52.907501 54.035 125325600
NVDA 2017-11-13 54.035 54.2925 53.002499 53.157501 58237600
NVDA 2017-11-14 53.25 53.700001 52.807499 53.544998 52929200
NVDA 2017-11-15 52.987499 53.0 51.950001 52.494999 50194800
NVDA 2017-11-16 53.244999 53.549999 52.8125 52.9025 44176800
NVDA 2017-11-17 53.48 53.837502 52.6875 52.84 51566400
NVDA 2017-11-20 52.997501 53.642502 52.625 53.52 39610000
NVDA 2017-11-21 53.922501 54.130001 53.599998 54.012501 39917600
NVDA 2017-11-22 54.25 54.25 53.4025 53.732498 35664000
NVDA 2017-11-24 53.897499 54.25 53.650002 54.240002 18075200
NVDA 2017-11-27 54.327499 54.34 53.502499 53.535 42289600
NVDA 2017-11-28 53.587502 53.682499 52.060001 52.677502 51275200
NVDA 2017-11-29 52.502499 52.529999 47.807499 49.105 139678800
NVDA 2017-11-30 49.799999 50.669998 49.162498 50.177502 82376800
NVDA 2017-12-01 49.827499 50.032501 48.1175 49.419998 81154800
NVDA 2017-12-04 50.012501 50.075001 46.125 46.665001 124084400
NVDA 2017-12-05 45.599998 48.174999 45.145 46.935001 98148800
NVDA 2017-12-06 46.424999 47.535 46.209999 47.314999 46703200
NVDA 2017-12-07 47.990002 48.400002 47.529999 47.997501 54260000
NVDA 2017-12-08 48.502499 48.695 47.787498 47.872501 46687600
NVDA 2017-12-11 48.014999 48.695 47.855 48.665001 37274800
NVDA 2017-12-12 48.224998 48.459999 47.4725 47.709999 45501600
NVDA 2017-12-13 48.125 48.137501 46.470001 46.544998 55428000
NVDA 2017-12-14 46.48 47.334999 46.150002 46.6175 43816400
NVDA 2017-12-15 47.0625 48.095001 46.404999 47.889999 67003600
NVDA 2017-12-18 48.299999 49.505001 48.0 49.474998 47770400
NVDA 2017-12-19 49.380001 49.432499 48.740002 49.0275 37310000
NVDA 2017-12-20 49.424999 49.517502 48.637501 49.200001 28882000
NVDA 2017-12-21 49.235001 49.487499 48.887501 48.9725 30090400
NVDA 2017-12-22 48.599998 48.912498 47.8125 48.817501 46627600
NVDA 2017-12-26 48.2575 49.4375 47.955002 49.360001 35508000
NVDA 2017-12-27 49.224998 49.9925 49.077499 49.2925 32948800
NVDA 2017-12-28 49.532501 49.845001 49.287498 49.349998 24024800
NVDA 2017-12-29 49.615002 49.615002 48.375 48.375 27996400
NVDA 2018-01-02 48.945 49.875 48.625 49.837502 35561600
NVDA 2018-01-03 51.025002 53.424999 50.9375 53.1175 91470400
NVDA 2018-01-04 53.939999 54.512501 53.172501 53.397499 58326800
NVDA 2018-01-05 53.547501 54.227501 52.77 53.849998 58012400
NVDA 2018-01-08 55.099998 56.25 54.645 55.5 88121600
NVDA 2018-01-09 55.555 55.955002 54.66 55.485001 49700000
NVDA 2018-01-10 54.549999 55.955002 54.0 55.919998 58266400
NVDA 2018-01-11 56.25 56.567501 55.802502 56.02 40603200
NVDA 2018-01-12 55.900002 56.247501 55.334999 55.744999 35991600
NVDA 2018-01-16 56.012501 56.877499 54.172501 55.0275 70234800
NVDA 2018-01-17 55.174999 56.279999 54.224998 56.18 53840800
NVDA 2018-01-18 55.985001 56.66 55.669998 56.110001 40863200
NVDA 2018-01-19 57.022499 57.772499 56.75 57.5275 60938000
NVDA 2018-01-22 57.607498 58.439999 57.025002 58.422501 55094400
NVDA 2018-01-23 58.962502 59.9575 58.775002 59.727501 47522800
NVDA 2018-01-24 59.759998 60.122501 58.387501 58.950001 57997200
NVDA 2018-01-25 59.5 59.9375 58.9375 59.087502 40988400
NVDA 2018-01-26 59.529999 60.834999 59.400002 60.8325 51635600
NVDA 2018-01-29 60.685001 62.0275 60.1525 61.712502 45511600
NVDA 2018-01-30 60.2775 61.605 59.602501 60.68 57083200
NVDA 2018-01-31 61.442501 62.317501 61.112499 61.450001 47857600
NVDA 2018-02-01 59.630001 61.724998 59.514999 60.125 51922400
NVDA 2018-02-02 59.25 59.4925 57.7925 58.380001 71846400
NVDA 2018-02-05 56.75 58.307499 51.25 53.424999 116520400
NVDA 2018-02-06 51.099998 56.424999 51.0 56.395 111480000
NVDA 2018-02-07 57.395 58.7425 56.674999 57.200001 80293200
NVDA 2018-02-08 58.470001 58.805 54.377499 54.380001 114400000
NVDA 2018-02-09 59.5625 59.7225 54.380001 58.02 167460400
NVDA 2018-02-12 58.84 58.869999 56.2575 57.0075 109317200
NVDA 2018-02-13 56.639999 58.625 56.3125 58.157501 62552400
NVDA 2018-02-14 57.75 60.647499 57.637501 60.355 74498800
NVDA 2018-02-15 61.197498 62.092499 60.380001 61.625 69890000
NVDA 2018-02-16 61.349998 62.5 60.8675 60.959999 63765600
NVDA 2018-02-20 61.1875 62.967499 61.150002 62.27 68624000
NVDA 2018-02-21 62.922501 62.9925 60.34 60.377499 89229200
NVDA 2018-02-22 60.682499 61.407501 59.875 60.537498 53436400
NVDA 2018-02-23 61.142502 61.482498 60.630001 61.482498 41530000
NVDA 2018-02-26 61.950001 61.994999 61.014999 61.645 46931200
NVDA 2018-02-27 61.375 62.227501 61.282501 61.514999 45543600
NVDA 2018-02-28 61.625 62.025002 60.3825 60.5 52311600
NVDA 2018-03-01 60.477501 61.022499 57.029999 58.052502 104012000
NVDA 2018-03-02 56.965 59.200001 55.462502 59.134998 91342800
NVDA 2018-03-05 58.627499 59.3125 57.380001 58.912498 62077600
NVDA 2018-03-06 59.775002 60.735001 59.34 60.540001 63680800
NVDA 2018-03-07 59.5 60.987499 59.487499 60.459999 58120800
NVDA 2018-03-08 60.737499 60.737499 59.8475 60.294998 41191200
NVDA 2018-03-09 60.775002 61.462502 60.612499 61.3325 50552400
NVDA 2018-03-12 61.75 63.25 61.6675 62.439999 60506000
NVDA 2018-03-13 62.872501 63.625 61.509998 61.927502 61977200
NVDA 2018-03-14 62.362499 62.637501 61.555 62.185001 50549600
NVDA 2018-03-15 62.322498 63.154999 61.91 62.334999 40195200
NVDA 2018-03-16 62.5 62.8125 62.119999 62.619999 39945600
NVDA 2018-03-19 62.044998 62.337502 59.25 60.25 71377200
NVDA 2018-03-20 60.279999 62.787498 60.279999 62.395 55469600
NVDA 2018-03-21 62.330002 63.0 61.8325 62.139999 43868800
NVDA 2018-03-22 61.5 61.970001 60.084999 60.462502 55119600
NVDA 2018-03-23 60.599998 60.625 58.130001 58.2425 73562000
NVDA 2018-03-26 59.5 61.1325 58.974998 61.119999 61142400
NVDA 2018-03-27 61.9375 62.5 54.962502 56.380001 140900000
NVDA 2018-03-28 56.032501 57.3475 54.25 55.337502 94590400
NVDA 2018-03-29 56.0275 58.875 55.174999 57.897499 91662800
NVDA 2018-04-02 57.185001 58.662498 54.375 55.262501 92209200
NVDA 2018-04-03 56.950001 57.587502 55.337502 56.337502 66743200
NVDA 2018-04-04 53.752499 56.665001 53.5 56.560001 78916800
NVDA 2018-04-05 57.150002 57.282501 54.622501 55.345001 70124000
NVDA 2018-04-06 54.307499 55.400002 53.267502 53.5625 66298800
NVDA 2018-04-09 54.200001 55.4925 53.650002 53.852501 49952400
NVDA 2018-04-10 56.18 57.25 55.602501 56.977501 76167600
NVDA 2018-04-11 56.827499 57.244999 56.23 56.560001 46024400
NVDA 2018-04-12 57.5 58.830002 57.052502 58.650002 59392000
NVDA 2018-04-13 59.2925 59.377499 57.387501 57.875 50303600
NVDA 2018-04-16 57.942501 58.209999 56.919998 57.872501 35079200
NVDA 2018-04-17 58.400002 59.599998 57.837502 59.384998 44722400
NVDA 2018-04-18 58.875 59.8125 58.192501 59.092499 39136400
NVDA 2018-04-19 57.9375 58.275002 56.700001 57.259998 47199600
NVDA 2018-04-20 57.172501 58.025002 56.862499 57.177502 38620000
NVDA 2018-04-23 57.357498 57.875 55.7075 55.970001 42750800
NVDA 2018-04-24 56.23 57.200001 54.639999 55.299999 41459600
NVDA 2018-04-25 55.0 55.395 52.575001 54.165001 58849200
NVDA 2018-04-26 55.799999 56.387501 55.1325 56.305 37582400
NVDA 2018-04-27 57.375 57.575001 56.154999 56.5825 40084800
NVDA 2018-04-30 56.747501 57.25 56.029999 56.224998 32784400
NVDA 2018-05-01 56.142502 56.8125 55.549999 56.785 25378800
NVDA 2018-05-02 56.75 57.200001 56.3125 56.577499 26824800
NVDA 2018-05-03 56.900002 58.512501 56.442501 58.247501 44314400
NVDA 2018-05-04 57.9575 59.797501 57.782501 59.764999 40066000
NVDA 2018-05-07 60.822498 62.747501 60.7225 62.169998 68761600
NVDA 2018-05-08 62.172501 62.627499 61.677502 62.599998 50661600
NVDA 2018-05-09 62.802502 63.967499 62.5275 63.945 59676000
NVDA 2018-05-10 64.480003 65.125 64.300003 65.032501 99408000
NVDA 2018-05-11 63.195 64.947502 62.634998 63.6325 121445600
NVDA 2018-05-14 64.017502 64.622498 63.599998 63.84 52314000
NVDA 2018-05-15 63.197498 63.224998 60.375 61.389999 96352800
NVDA 2018-05-16 61.0 62.130001 60.627499 61.502499 55382800
NVDA 2018-05-17 61.52 62.875 61.357498 61.927502 51978400
NVDA 2018-05-18 62.452499 63.092499 61.435001 61.485001 48371600
NVDA 2018-05-21 62.470001 62.5075 60.122501 61.060001 64062400
NVDA 2018-05-22 61.195 61.450001 60.0625 60.674999 51826400
NVDA 2018-05-23 60.07 61.897499 60.0625 61.884998 44295600
NVDA 2018-05-24 61.8475 62.349998 61.310001 61.922501 43737200
NVDA 2018-05-25 62.049999 62.485001 61.689999 62.32 29211200
NVDA 2018-05-29 62.137501 62.834999 61.674999 62.147499 35268400
NVDA 2018-05-30 62.487499 63.334999 62.237499 63.247501 39099600
NVDA 2018-05-31 62.924999 63.799999 62.817501 63.047501 49386800
NVDA 2018-06-01 63.5 64.467499 63.412498 64.404999 42196800
NVDA 2018-06-04 64.75 66.434998 64.425003 66.212502 64202400
NVDA 2018-06-05 66.245003 66.647499 65.792503 66.267502 39171200
NVDA 2018-06-06 65.357498 66.32 65.192497 66.287498 37135600
NVDA 2018-06-07 66.25 66.370003 64.8125 65.724998 36944800
NVDA 2018-06-08 64.989998 66.0 64.800003 65.57 36045600
NVDA 2018-06-11 65.442497 65.862503 65.025002 65.154999 26537200
NVDA 2018-06-12 65.422501 65.767502 64.915001 65.644997 31916000
NVDA 2018-06-13 65.660004 66.417503 65.5075 65.599998 33820800
NVDA 2018-06-14 66.055 67.300003 65.904999 66.727501 43001600
NVDA 2018-06-15 66.150002 66.870003 65.837502 66.315002 43226000
NVDA 2018-06-18 65.870003 66.449997 65.595001 66.272499 35626800
NVDA 2018-06-19 65.230003 65.910004 63.755001 65.042503 59493200
NVDA 2018-06-20 65.457497 66.112503 65.07 65.577499 36978000
NVDA 2018-06-21 65.900002 66.084999 64.199997 64.277496 35951600
NVDA 2018-06-22 64.487503 64.622498 62.5825 62.737499 43416000
NVDA 2018-06-25 61.662498 61.700001 58.884998 59.779999 66581600
NVDA 2018-06-26 60.924999 61.412498 59.977501 60.497501 47888400
NVDA 2018-06-27 60.9375 61.607498 58.875 58.93 45389200
NVDA 2018-06-28 58.830002 60.334999 58.752499 60.215 33801200
NVDA 2018-06-29 60.872501 61.0 59.212502 59.224998 39230000
NVDA 2018-07-02 58.522499 60.5975 58.314999 60.560001 35757200
NVDA 2018-07-03 60.91 60.970001 59.125 59.209999 22273200
NVDA 2018-07-05 59.767502 60.732498 59.375 60.682499 30621600
NVDA 2018-07-06 60.435001 61.9175 60.220001 61.8325 29635200
NVDA 2018-07-09 62.5825 62.68 61.517502 62.3125 30388000
NVDA 2018-07-10 62.4375 63.535 62.029999 63.3125 36001600
NVDA 2018-07-11 62.375 62.724998 61.775002 61.8825 36750800
NVDA 2018-07-12 62.34 63.2925 62.240002 62.807499 34550800
NVDA 2018-07-13 62.994999 62.994999 61.904999 62.330002 24698800
NVDA 2018-07-16 62.049999 62.584999 61.924999 62.049999 19703600
NVDA 2018-07-17 61.552502 63.575001 61.294998 63.422501 36213600
NVDA 2018-07-18 63.3475 63.487499 62.41 62.924999 27764000
NVDA 2018-07-19 62.735001 63.3475 62.5825 63.0075 23575200
NVDA 2018-07-20 62.982498 63.375 62.612499 62.7225 22235200
NVDA 2018-07-23 62.455002 62.4725 60.82 62.352501 30158400
NVDA 2018-07-24 62.837502 63.712502 62.0 62.177502 35462000
NVDA 2018-07-25 62.272499 63.095001 61.6875 62.967499 31911200
NVDA 2018-07-26 62.764999 64.082497 62.595001 63.709999 32512400
NVDA 2018-07-27 64.080002 64.150002 62.459999 63.005001 29542000
NVDA 2018-07-30 63.147499 63.2075 60.68 61.032501 34034000
NVDA 2018-07-31 60.927502 61.970001 60.535 61.215 28398800
NVDA 2018-08-01 61.532501 62.09 60.9725 61.6175 28355600
NVDA 2018-08-02 60.897499 62.695 60.302502 62.654999 26966800
NVDA 2018-08-03 62.9025 63.264999 62.732498 63.025002 21428800
NVDA 2018-08-06 62.897499 63.5425 62.427502 63.5075 20750800
NVDA 2018-08-07 64.0 64.425003 63.73 64.237503 25813200
NVDA 2018-08-08 64.25 65.059998 63.897499 64.605003 26210000
NVDA 2018-08-09 64.785004 64.8125 64.037498 64.114998 20428000
NVDA 2018-08-10 63.287498 64.025002 63.174999 63.697498 25639600
NVDA 2018-08-13 63.785 65.25 63.767502 64.029999 37520800
NVDA 2018-08-14 65.095001 65.5 64.254997 65.357498 46622000
NVDA 2018-08-15 65.567497 65.910004 63.974998 64.769997 59113600
NVDA 2018-08-16 65.474998 65.5 63.752499 64.360001 80126000
NVDA 2018-08-17 63.235001 63.2425 60.932499 61.205002 114318800
NVDA 2018-08-20 60.794998 63.299999 59.68 61.959999 85438800
NVDA 2018-08-21 62.125 63.375 61.924999 63.330002 67398800
NVDA 2018-08-22 63.0 65.754997 62.965 65.705002 74985600
NVDA 2018-08-23 65.315002 67.370003 65.175003 66.709999 72068400
NVDA 2018-08-24 66.794998 68.202499 66.75 68.055 53151200
NVDA 2018-08-27 68.355003 69.724998 68.037498 68.974998 50577600
NVDA 2018-08-28 68.915001 69.144997 67.3825 68.595001 47538400
NVDA 2018-08-29 68.480003 69.875 68.269997 69.622498 42010800
NVDA 2018-08-30 69.307503 70.43 69.080002 69.452499 34660800
NVDA 2018-08-31 69.25 70.300003 69.150002 70.169998 30659200
NVDA 2018-09-04 70.037498 71.305 69.75 70.925003 39172000
NVDA 2018-09-05 70.747498 71.105003 68.787498 69.605003 39315600
NVDA 2018-09-06 69.440002 69.464996 67.847504 68.18 32279600
NVDA 2018-09-07 67.25 69.232498 66.797501 67.964996 29542000
NVDA 2018-09-10 68.192497 68.982498 67.75 68.682503 22014000
NVDA 2018-09-11 68.214996 69.099998 68.004997 68.199997 24311200
NVDA 2018-09-12 67.797501 67.995003 65.480003 67.050003 41909200
NVDA 2018-09-13 67.714996 68.75 67.540001 67.834999 30553600
NVDA 2018-09-14 68.747498 69.775002 68.375 69.107498 38693600
NVDA 2018-09-17 68.849998 69.345001 68.287498 68.482498 20552800
NVDA 2018-09-18 68.522499 69.559998 67.6875 67.754997 29952000
NVDA 2018-09-19 67.567497 68.175003 67.0625 67.995003 22486000
NVDA 2018-09-20 66.762497 67.190002 66.025002 66.57 43058400
NVDA 2018-09-21 66.690002 67.150002 65.527496 65.862503 43512800
NVDA 2018-09-24 65.550003 66.459999 64.669998 66.425003 29391200
NVDA 2018-09-25 67.092499 67.355003 66.227501 67.102501 28038800
NVDA 2018-09-26 67.152496 67.559998 66.57 66.730003 26854800
NVDA 2018-09-27 67.084999 67.300003 66.532501 66.849998 21442800
NVDA 2018-09-28 68.182503 70.480003 67.900002 70.254997 70939600
NVDA 2018-10-01 71.040001 73.014999 70.650002 72.339996 62206000
NVDA 2018-10-02 72.0625 73.190002 71.394997 71.620003 38396400
NVDA 2018-10-03 72.330002 72.404999 70.6325 71.682503 32055200
NVDA 2018-10-04 71.317497 71.5625 69.044998 69.822502 39122000
NVDA 2018-10-05 69.572502 70.199997 66.885002 67.464996 42663600
NVDA 2018-10-08 66.625 67.790001 65.019997 66.442497 40861200
NVDA 2018-10-09 66.235001 67.190002 65.699997 66.385002 27350000
NVDA 2018-10-10 65.315002 65.777496 61.400002 61.422501 68494000
NVDA 2018-10-11 60.5425 61.889999 58.564999 58.782501 72543600
NVDA 2018-10-12 61.377499 62.384998 59.912498 61.634998 60823600
NVDA 2018-10-15 61.5 61.5 58.834999 58.845001 44976000
NVDA 2018-10-16 59.982498 61.57 59.485001 61.4575 40871200
NVDA 2018-10-17 62.084999 62.470001 60.27 60.764999 32966800
NVDA 2018-10-18 61.465 61.852501 59.272499 59.8825 52402000
NVDA 2018-10-19 60.439999 60.637501 56.924999 57.2925 61360800
NVDA 2018-10-22 57.82 58.830002 56.767502 57.805 36884400
NVDA 2018-10-23 55.107498 56.047501 54.177502 55.264999 62643600
NVDA 2018-10-24 54.877499 55.3475 49.712502 49.852501 88428800
NVDA 2018-10-25 48.8675 52.4375 48.419998 51.959999 95172000
NVDA 2018-10-26 49.577499 51.209999 48.279999 49.572498 66478400
NVDA 2018-10-29 50.997501 51.032501 44.002499 46.404999 75801600
NVDA 2018-10-30 46.637501 50.849998 46.404999 50.75 80719200
NVDA 2018-10-31 52.412498 53.147499 51.002499 52.7075 74577200
NVDA 2018-11-01 53.075001 54.622501 51.797501 54.5275 56652800
NVDA 2018-11-02 54.432499 55.5 52.552502 53.73 45296000
NVDA 2018-11-05 53.5975 53.8325 51.32 52.942501 37933200
NVDA 2018-11-06 52.862499 53.712502 52.389999 52.764999 29901200
NVDA 2018-11-07 53.4375 54.352501 52.794998 53.447498 48381200
NVDA 2018-11-08 52.849998 52.857498 50.9575 51.497501 51135200
NVDA 2018-11-09 50.599998 52.330002 50.259998 51.4175 41324000
NVDA 2018-11-12 50.494999 50.717499 47.165001 47.384998 61711600
NVDA 2018-11-13 48.372501 51.052502 48.310001 49.827499 64471200
NVDA 2018-11-14 51.575001 51.720001 48.2075 49.297501 52658000
NVDA 2018-11-15 49.237499 51.325001 48.875 50.5975 84070800
NVDA 2018-11-16 40.830002 42.665001 40.4025 41.107498 196352000
NVDA 2018-11-19 40.447498 40.455002 36.157501 36.174999 169782000
NVDA 2018-11-20 33.514999 38.564999 33.327499 37.27 169203200
NVDA 2018-11-21 38.654999 38.825001 35.9025 36.177502 102549600
NVDA 2018-11-23 35.827499 37.397499 35.697498 36.25 41196800
NVDA 2018-11-26 37.4725 38.3675 36.639999 38.262501 81483200
NVDA 2018-11-27 38.0 39.252499 37.637501 38.432499 73806000
NVDA 2018-11-28 39.619999 40.07 38.282501 40.017502 80452400
NVDA 2018-11-29 40.0 40.375 39.035 39.34 54917200
NVDA 2018-11-30 39.4375 40.965 38.93 40.857498 72956400
NVDA 2018-12-03 43.150002 43.669998 41.834999 42.509998 89080400
NVDA 2018-12-04 42.060001 42.110001 39.125 39.2775 81211200
NVDA 2018-12-06 37.860001 39.622501 37.702499 39.572498 69230800
NVDA 2018-12-07 39.615002 39.717499 36.404999 36.9025 68167600
NVDA 2018-12-10 36.450001 38.215 36.412498 37.965 62947200
NVDA 2018-12-11 38.889999 38.9725 36.25 37.047501 67191200
NVDA 2018-12-12 37.105 38.195 36.205002 37.224998 65413600
NVDA 2018-12-13 37.697498 38.345001 36.860001 37.2225 47138400
NVDA 2018-12-14 36.802502 37.647499 36.375 36.612499 47182000
NVDA 2018-12-17 36.310001 37.037498 35.310001 35.895 66286800
NVDA 2018-12-18 36.337502 37.5825 36.0625 36.735001 56437200
NVDA 2018-12-19 36.395 36.935001 34.107498 34.627499 74536400
NVDA 2018-12-20 34.5425 35.450001 33.172501 33.775002 74958800
NVDA 2018-12-21 34.0425 34.375 32.115002 32.392502 86374000
NVDA 2018-12-24 31.622499 32.494999 31.125 31.77 46384000
NVDA 2018-12-26 32.235001 33.285 31.115 33.275002 69510000
NVDA 2018-12-27 32.747501 33.095001 31.295 32.7925 63704400
NVDA 2018-12-28 33.0 34.3475 32.577499 33.412498 62872800
NVDA 2018-12-31 33.849998 34.177502 33.064999 33.375 46514000
NVDA 2019-01-02 32.66 34.619999 32.512501 34.055 50875200
NVDA 2019-01-03 33.447498 33.790001 31.922501 31.997499 70555200
NVDA 2019-01-04 32.735001 34.432499 32.424999 34.047501 58562000
NVDA 2019-01-07 34.625 36.2225 34.107498 35.849998 70916000
NVDA 2019-01-08 36.672501 36.695 34.224998 34.9575 78601600
NVDA 2019-01-09 35.474998 36.122501 34.965 35.645 61726000
NVDA 2019-01-10 35.450001 36.395 34.84 36.307499 52315600
NVDA 2019-01-11 36.0825 37.4375 35.802502 37.2075 87476400
NVDA 2019-01-14 36.68 37.865002 36.442501 37.610001 73016800
NVDA 2019-01-15 37.939999 38.337502 37.282501 37.467499 61701200
NVDA 2019-01-16 37.7425 38.075001 37.154999 37.209999 47010400
NVDA 2019-01-17 36.877499 38.3325 36.602501 37.93 49343600
NVDA 2019-01-18 38.432499 39.494999 37.912498 39.232498 65133600
NVDA 2019-01-22 38.927502 39.044998 36.887501 37.192501 66155200
NVDA 2019-01-23 37.75 38.645 37.0075 37.322498 59102000
NVDA 2019-01-24 38.174999 39.637501 38.127499 39.459999 70897200
NVDA 2019-01-25 38.860001 40.220001 37.825001 40.037498 115457200
NVDA 2019-01-28 34.137501 35.41 32.75 34.502499 251152800
NVDA 2019-01-29 34.037498 34.525002 32.752499 32.900002 115393200
NVDA 2019-01-30 33.6675 34.4925 32.865002 34.3475 97422800
NVDA 2019-01-31 34.314999 36.297501 34.095001 35.9375 84285200
NVDA 2019-02-01 36.125 36.697498 35.645 36.182499 62504800
NVDA 2019-02-04 36.342499 37.669998 36.119999 37.294998 52859200
NVDA 2019-02-05 37.415001 37.857498 37.075001 37.487499 54242400
NVDA 2019-02-06 37.822498 38.900002 37.767502 38.25 70246400
NVDA 2019-02-07 37.782501 37.805 36.422501 36.855 63712000
NVDA 2019-02-08 36.177502 37.150002 36.032501 37.0425 46160400
NVDA 2019-02-11 36.5975 37.145 36.125 36.612499 49518000
NVDA 2019-02-12 37.0 37.950001 36.855 37.7925 59106000
NVDA 2019-02-13 38.09 38.9575 37.952499 38.220001 60537200
NVDA 2019-02-14 38.209999 38.9175 37.775002 38.6325 82726400
NVDA 2019-02-15 40.737499 40.967499 39.105 39.334999 151674800
NVDA 2019-02-19 39.227501 39.9725 39.035 39.16 55189200
NVDA 2019-02-20 39.455002 40.314999 39.342499 39.637501 54098800
NVDA 2019-02-21 39.764999 40.012501 38.794998 38.942501 44854800
NVDA 2019-02-22 39.465 39.987499 39.327499 39.797501 40174000
NVDA 2019-02-25 40.639999 41.32 39.584999 39.672501 65602000
NVDA 2019-02-26 39.625 40.189999 38.9375 39.275002 48846400
NVDA 2019-02-27 39.130001 39.397499 38.2775 38.852501 50025600
NVDA 2019-02-28 38.75 38.974998 38.34 38.564999 32494400
NVDA 2019-03-01 39.067501 39.537498 38.48 39.112499 35718800
NVDA 2019-03-04 39.5 39.73 38.625 39.195 40999200
NVDA 2019-03-05 39.037498 39.514999 38.490002 39.130001 36292400
NVDA 2019-03-06 39.040001 39.125 37.985001 38.012501 40352400
NVDA 2019-03-07 37.775002 37.872501 36.849998 37.314999 45010400
NVDA 2019-03-08 36.415001 37.767502 36.200001 37.66 42241600
NVDA 2019-03-11 37.897499 40.514999 37.422501 40.285 85972800
NVDA 2019-03-12 40.564999 41.0975 39.797501 40.630001 57957600
NVDA 2019-03-13 41.0075 42.450001 40.932499 42.154999 76890000
NVDA 2019-03-14 42.247501 42.3675 41.3125 41.389999 51938400
NVDA 2019-03-15 41.825001 42.8825 41.790001 42.452499 66148400
NVDA 2019-03-18 42.77 43.3125 41.965 42.237499 48699200
NVDA 2019-03-19 43.189999 44.375 43.02 43.927502 85497200
NVDA 2019-03-20 44.220001 44.7575 43.25 43.599998 71914800
NVDA 2019-03-21 43.8325 46.25 43.782501 45.985001 82431200
NVDA 2019-03-22 45.709999 46.200001 44.235001 44.375 74764400
NVDA 2019-03-25 43.965 44.612499 42.7775 43.445 52521200
NVDA 2019-03-26 44.872501 45.4375 43.650002 44.217499 70350800
NVDA 2019-03-27 44.474998 44.942501 43.424999 44.125 47437200
NVDA 2019-03-28 44.387501 44.974998 43.7775 44.3125 48026400
NVDA 2019-03-29 44.985001 45.134998 44.477501 44.889999 45689600
NVDA 2019-04-01 45.814999 45.875 45.092499 45.57 48382400
NVDA 2019-04-02 45.8125 46.197498 45.380001 45.75 44092000
NVDA 2019-04-03 46.25 47.75 46.200001 47.154999 78350400
NVDA 2019-04-04 47.0 47.4925 46.432499 47.064999 45737600
NVDA 2019-04-05 47.5 47.912498 47.1325 47.737499 48174400
NVDA 2019-04-08 47.43 48.200001 47.1875 47.947498 42419200
NVDA 2019-04-09 47.610001 47.7225 46.889999 47.314999 43997200
NVDA 2019-04-10 47.307499 48.285 47.262501 48.025002 44477200
NVDA 2019-04-11 48.049999 48.3675 47.387501 47.884998 37460000
NVDA 2019-04-12 48.275002 48.314999 47.415001 47.502499 47170800
NVDA 2019-04-15 47.424999 47.474998 45.775002 46.174999 44009200
NVDA 2019-04-16 46.57 47.2425 46.240002 47.052502 39496400
NVDA 2019-04-17 47.404999 47.615002 46.5975 46.822498 35100400
NVDA 2019-04-18 46.889999 47.232498 46.294998 46.575001 38098800
NVDA 2019-04-22 46.337502 47.275002 46.02 47.1175 27993600
NVDA 2019-04-23 47.25 47.982498 47.1525 47.6675 34685600
NVDA 2019-04-24 47.772499 48.202499 47.16 47.7925 31820400
NVDA 2019-04-25 47.387501 47.612499 45.924999 46.727501 49929600
NVDA 2019-04-26 45.177502 45.2225 43.325001 44.522499 86898800
NVDA 2019-04-29 44.602501 45.112499 43.875 44.8325 39192000
NVDA 2019-04-30 44.5075 45.5075 44.314999 45.25 36292000
NVDA 2019-05-01 45.7775 46.202499 45.115002 45.1175 35428000
NVDA 2019-05-02 45.215 46.217499 44.779999 45.797501 39468400
NVDA 2019-05-03 45.8825 45.982498 45.1325 45.752499 33682400
NVDA 2019-05-06 43.875 45.084999 43.5 44.962502 42217600
NVDA 2019-05-07 44.474998 44.474998 42.7925 43.2775 55522000
NVDA 2019-05-08 43.0 44.287498 42.880001 43.48 41916800
NVDA 2019-05-09 42.785 42.8825 41.349998 42.547501 66024800
NVDA 2019-05-10 42.237499 42.897499 41.0 42.205002 56950000
NVDA 2019-05-13 40.875 41.107498 39.452499 39.612499 65691200
NVDA 2019-05-14 40.012501 40.865002 39.622501 40.509998 52488000
NVDA 2019-05-15 39.950001 40.262501 39.352501 39.895 50232000
NVDA 2019-05-16 39.84 40.477501 39.412498 40.047501 78108800
NVDA 2019-05-17 39.625 40.927502 38.735001 39.1325 102206800
NVDA 2019-05-20 38.137501 38.692501 37.6875 37.9375 57206400
NVDA 2019-05-21 38.549999 38.924999 38.16 38.764999 36184800
NVDA 2019-05-22 38.375 38.637501 37.939999 38.049999 32586800
NVDA 2019-05-23 37.422501 37.422501 36.227501 36.830002 59184400
NVDA 2019-05-24 37.02 37.375 36.220001 36.287498 35758400
NVDA 2019-05-28 36.465 36.794998 35.8125 35.8325 42835600
NVDA 2019-05-29 35.352501 35.705002 34.735001 35.084999 55980000
NVDA 2019-05-30 35.077499 35.4375 34.392502 34.7775 39430000
NVDA 2019-05-31 34.285 34.962502 33.8475 33.865002 38972000
NVDA 2019-06-03 33.977501 34.3675 33.150002 33.445 47864400
NVDA 2019-06-04 34.09 35.802502 33.8675 35.75 64183600
NVDA 2019-06-05 36.4925 36.547501 34.955002 35.32 51161600
NVDA 2019-06-06 35.362499 36.192501 35.337502 35.945 40814000
NVDA 2019-06-07 36.005001 36.720001 35.8125 36.375 34885600
NVDA 2019-06-10 36.939999 37.797501 36.939999 37.107498 40278000
NVDA 2019-06-11 37.709999 38.09 37.290001 37.6875 38387200
NVDA 2019-06-12 37.25 37.3125 36.397499 36.549999 35889200
NVDA 2019-06-13 36.772499 37.25 36.595001 37.064999 30808000
NVDA 2019-06-14 36.127499 36.372501 35.709999 36.16 39442800
NVDA 2019-06-17 36.142502 36.630001 35.912498 36.2575 27604000
NVDA 2019-06-18 36.875 38.7775 36.764999 38.220001 58192000
NVDA 2019-06-19 38.575001 38.689999 38.017502 38.279999 33164400
NVDA 2019-06-20 39.192501 39.3325 38.380001 38.525002 35016800
NVDA 2019-06-21 38.375 38.869999 37.875 37.939999 43442800
NVDA 2019-06-24 38.154999 38.462502 37.68 38.165001 28294800
NVDA 2019-06-25 38.215 38.970001 37.842499 37.869999 31186800
NVDA 2019-06-26 39.1525 40.43 39.022499 39.814999 58407200
NVDA 2019-06-27 40.677502 41.0 40.314999 40.807499 44544000
NVDA 2019-06-28 41.25 41.342499 40.587502 41.057499 39766800
NVDA 2019-07-01 43.142502 43.487499 41.165001 41.5425 70975600
NVDA 2019-07-02 41.375 41.587502 40.424999 40.557499 40022800
NVDA 2019-07-03 40.7925 40.849998 40.084999 40.6875 24663600
NVDA 2019-07-05 40.099998 40.145 39.419998 40.057499 39655200
NVDA 2019-07-08 39.4575 39.647499 39.0 39.302502 32978800
NVDA 2019-07-09 38.877499 39.610001 38.75 39.327499 34286000
NVDA 2019-07-10 39.764999 40.592499 39.625 40.014999 45207600
NVDA 2019-07-11 40.75 41.98 40.375 41.57 68256000
NVDA 2019-07-12 41.849998 42.6175 41.849998 41.9025 50639200
NVDA 2019-07-15 42.115002 42.2775 41.532501 41.817501 28984000
NVDA 2019-07-16 41.6675 42.0425 41.209999 41.77 34144400
NVDA 2019-07-17 41.787498 42.497501 41.4925 42.427502 34820400
NVDA 2019-07-18 42.532501 43.177502 41.962502 42.544998 44219200
NVDA 2019-07-19 42.93 42.994999 42.049999 42.110001 34489600
NVDA 2019-07-22 42.325001 42.959999 42.25 42.830002 31594000
NVDA 2019-07-23 43.224998 43.935001 43.067501 43.915001 42817600
NVDA 2019-07-24 44.349998 44.7225 43.584999 44.665001 36623600
NVDA 2019-07-25 44.247501 44.375 43.110001 43.345001 39270000
NVDA 2019-07-26 43.6175 44.237499 43.6175 43.767502 27416000
NVDA 2019-07-29 43.695 43.8675 42.817501 43.705002 24816000
NVDA 2019-07-30 43.237499 43.985001 43.092499 43.862499 19777200
NVDA 2019-07-31 43.544998 43.555 41.755001 42.18 35941600
NVDA 2019-08-01 42.285 43.195 40.705002 41.23 42121200
NVDA 2019-08-02 40.297501 40.994999 39.82 40.297501 42834800
NVDA 2019-08-05 38.450001 38.462502 37.224998 37.697498 58915600
NVDA 2019-08-06 38.450001 38.907501 37.607498 38.087502 36127200
NVDA 2019-08-07 37.474998 38.592499 37.299999 38.4725 37256000
NVDA 2019-08-08 39.052502 39.577499 38.474998 39.564999 30930000
NVDA 2019-08-09 39.1525 39.1875 38.037498 38.544998 34181600
NVDA 2019-08-12 38.02 38.544998 37.642502 37.862499 27920000
NVDA 2019-08-13 37.8475 39.474998 37.455002 39.012501 35195600
NVDA 2019-08-14 38.125 38.237499 37.077499 37.517502 41988000
NVDA 2019-08-15 37.7075 37.907501 36.8475 37.192501 47720000
NVDA 2019-08-16 39.837502 40.384998 39.220001 39.889999 100796000
NVDA 2019-08-19 41.029999 42.855 40.8675 42.695 81511200
NVDA 2019-08-20 42.639999 42.645 41.755001 41.967499 46318800
NVDA 2019-08-21 42.6325 43.362499 42.415001 42.807499 42724400
NVDA 2019-08-22 42.904999 43.3325 42.474998 42.869999 30348800
NVDA 2019-08-23 42.099998 42.647499 40.41 40.610001 56805600
NVDA 2019-08-26 41.4025 41.645 40.977501 41.362499 31820800
NVDA 2019-08-27 41.747501 41.775002 40.154999 40.450001 29096800
NVDA 2019-08-28 40.145 40.834999 39.75 40.305 25561200
NVDA 2019-08-29 41.224998 42.075001 41.189999 41.75 35797600
NVDA 2019-08-30 42.215 42.715 41.695 41.877499 29061600
NVDA 2019-09-03 41.145 41.477501 40.8125 41.0425 29614000
NVDA 2019-09-04 41.6525 42.264999 41.6525 42.189999 22772800
NVDA 2019-09-05 43.217499 44.997501 43.200001 44.935001 69567600
NVDA 2019-09-06 44.700001 45.272499 44.279999 44.662498 37697600
NVDA 2019-09-09 44.974998 45.994999 44.959999 45.125 41752400
NVDA 2019-09-10 44.794998 46.0625 44.697498 45.794998 35281200
NVDA 2019-09-11 45.942501 46.567501 45.650002 46.0825 36151200
NVDA 2019-09-12 46.549999 47.099998 45.987499 46.067501 32784000
NVDA 2019-09-13 45.397499 45.77 45.044998 45.485001 32459200
NVDA 2019-09-16 44.73 45.400002 44.625 45.052502 23183200
NVDA 2019-09-17 45.119999 45.310001 44.6525 45.267502 22304800
NVDA 2019-09-18 45.197498 45.355 44.125 44.994999 25815200
NVDA 2019-09-19 45.055 45.240002 44.127499 44.235001 24547600
NVDA 2019-09-20 44.224998 44.462502 43.07 43.172501 35024400
NVDA 2019-09-23 43.174999 44.1675 43.137501 43.709999 24971200
NVDA 2019-09-24 44.025002 44.322498 42.775002 43.1325 31726800
NVDA 2019-09-25 43.127499 44.755001 42.677502 44.557499 30843200
NVDA 2019-09-26 44.459999 44.547501 43.822498 44.334999 23456400
NVDA 2019-09-27 43.915001 44.424999 42.330002 42.939999 36205600
NVDA 2019-09-30 43.200001 43.619999 42.884998 43.517502 18618400
NVDA 2019-10-01 43.75 45.25 43.452499 43.5 36600800
NVDA 2019-10-02 43.279999 43.400002 42.532501 43.259998 29337200
NVDA 2019-10-03 43.305 45.389999 43.0 45.327499 45058800
NVDA 2019-10-04 45.349998 45.787498 44.695 45.4925 26552400
NVDA 2019-10-07 46.145 47.084999 46.057499 46.0825 48098400
NVDA 2019-10-08 45.16 45.16 44.125 44.307499 44443600
NVDA 2019-10-09 45.080002 45.674999 44.790001 45.177502 29241200
NVDA 2019-10-10 45.154999 46.27 45.102501 45.7575 30912400
NVDA 2019-10-11 46.602501 47.334999 46.412498 46.497501 44640400
NVDA 2019-10-14 46.41 46.842499 46.0975 46.6325 20004000
NVDA 2019-10-15 47.540001 49.822498 47.400002 49.092499 66412400
NVDA 2019-10-16 48.75 49.805 48.4375 48.552502 42894400
NVDA 2019-10-17 49.0 49.452499 48.025002 48.572498 26343600
NVDA 2019-10-18 48.577499 48.904999 46.875 47.622501 30744000
NVDA 2019-10-21 48.240002 49.137501 48.049999 49.002499 26186800
NVDA 2019-10-22 49.575001 50.6325 48.825001 48.9025 32872000
NVDA 2019-10-23 48.077499 48.915001 47.7575 48.772499 27991600
NVDA 2019-10-24 49.1875 49.552502 48.845001 49.215 23202000
NVDA 2019-10-25 50.025002 51.345001 49.947498 51.134998 42309200
NVDA 2019-10-28 51.575001 52.224998 51.279999 51.697498 33079200
NVDA 2019-10-29 51.557499 51.622501 50.535 50.73 21123600
NVDA 2019-10-30 51.0 51.057499 50.064999 50.75 20596000
NVDA 2019-10-31 50.540001 50.75 49.452499 50.255001 20973200
NVDA 2019-11-01 49.900002 50.9725 49.647499 50.647499 28364000
NVDA 2019-11-04 51.462502 52.75 51.23 52.625 37671600
NVDA 2019-11-05 52.622501 52.884998 51.919998 52.4025 30086800
NVDA 2019-11-06 52.16 52.4175 51.0275 51.907501 26901200
NVDA 2019-11-07 52.7775 52.924999 51.634998 52.084999 28034000
NVDA 2019-11-08 51.915001 52.262501 51.537498 51.945 18910000
NVDA 2019-11-11 51.9375 52.2775 51.07 52.044998 24343600
NVDA 2019-11-12 52.43 52.965 52.077499 52.4025 28350400
NVDA 2019-11-13 52.087502 52.365002 51.474998 52.142502 30018800
NVDA 2019-11-14 52.232498 52.470001 51.630001 52.447498 51808000
NVDA 2019-11-15 52.424999 52.945 50.16 51.047501 105362800
NVDA 2019-11-18 50.9725 53.337502 50.942501 53.07 57458800
NVDA 2019-11-19 52.7575 52.994999 51.412498 51.997501 41456400
NVDA 2019-11-20 51.767502 53.637501 51.639999 52.794998 47258800
NVDA 2019-11-21 52.75 53.310001 52.327499 52.544998 28838800
NVDA 2019-11-22 52.772499 53.240002 52.485001 52.7225 22410000
NVDA 2019-11-25 54.009998 55.352501 53.880001 55.302502 50647600
NVDA 2019-11-26 55.125 55.172501 54.185001 54.25 38524400
NVDA 2019-11-27 54.6675 55.012501 54.294998 54.560001 21578400
NVDA 2019-11-29 54.25 54.535 53.945 54.185001 14155600
NVDA 2019-12-02 54.115002 54.25 52.16 52.3125 37203600
NVDA 2019-12-03 50.467499 51.955002 50.092499 51.915001 46523200
NVDA 2019-12-04 52.755001 52.98 52.067501 52.355 27342400
NVDA 2019-12-05 52.575001 52.732498 51.877499 52.185001 18488400
NVDA 2019-12-06 52.880001 53.372501 52.779999 53.0425 23223600
NVDA 2019-12-09 52.8125 53.592499 52.724998 53.0425 21188000
NVDA 2019-12-10 53.345001 54.014999 52.814999 53.494999 25638800
NVDA 2019-12-11 53.599998 54.389999 53.575001 54.334999 23379600
NVDA 2019-12-12 54.044998 56.200001 53.955002 56.017502 40434800
NVDA 2019-12-13 56.047501 57.244999 55.455002 55.997501 45470400
NVDA 2019-12-16 56.474998 57.014999 56.192501 56.287498 32097600
NVDA 2019-12-17 56.474998 57.299999 56.380001 57.072498 32119600
NVDA 2019-12-18 57.422501 57.985001 57.337502 57.377499 34354800
NVDA 2019-12-19 57.724998 59.0 57.674999 58.865002 44536000
NVDA 2019-12-20 59.532501 60.0975 59.34 59.842499 60304400
NVDA 2019-12-23 60.130001 60.452499 59.5975 59.705002 35506000
NVDA 2019-12-24 59.549999 59.827499 59.205002 59.654999 13886400
NVDA 2019-12-26 59.689999 60.080002 59.5 59.797501 18285200
NVDA 2019-12-27 59.950001 60.084999 58.952499 59.217499 25464400
NVDA 2019-12-30 58.997501 59.049999 57.764999 58.080002 25805600
NVDA 2019-12-31 57.724998 58.919998 57.532501 58.825001 23100400
NVDA 2020-01-02 59.6875 59.977501 59.18 59.977501 23753600
NVDA 2020-01-03 58.775002 59.4575 58.525002 59.017502 20538400
NVDA 2020-01-06 58.080002 59.317501 57.817501 59.264999 26263600
NVDA 2020-01-07 59.549999 60.442501 59.0975 59.982498 31485600
NVDA 2020-01-08 59.939999 60.509998 59.537498 60.095001 27710800
NVDA 2020-01-09 60.962502 61.482498 60.215 60.755001 25511200
NVDA 2020-01-10 61.8325 62.137501 60.9375 61.080002 31629600
NVDA 2020-01-13 61.915001 63.247501 61.6875 62.994999 31984000
NVDA 2020-01-14 62.564999 62.82 61.6875 61.82 35908800
NVDA 2020-01-15 61.947498 62.172501 61.1325 61.392502 26310400
NVDA 2020-01-16 61.93 62.2925 61.695 62.232498 28419200
NVDA 2020-01-17 62.424999 62.5 61.842499 62.32 25379200
NVDA 2020-01-21 61.952499 62.322498 61.642502 61.985001 21791600
NVDA 2020-01-22 62.439999 63.397499 62.25 62.5275 23924000
NVDA 2020-01-23 62.93 63.299999 62.037498 63.215 24451600
NVDA 2020-01-24 64.375 64.875 62.075001 62.619999 37351200
NVDA 2020-01-27 59.560001 60.5625 58.057499 60.049999 47053600
NVDA 2020-01-28 60.712502 62.317501 60.177502 61.9925 31097600
NVDA 2020-01-29 61.8475 62.209999 60.985001 61.384998 25884800
NVDA 2020-01-30 60.4025 61.587502 59.849998 61.452499 29050400
NVDA 2020-01-31 60.9925 61.112499 58.6875 59.107498 37042000
NVDA 2020-02-03 58.924999 60.2775 58.862499 60.0825 25556400
NVDA 2020-02-04 61.5075 61.974998 61.005001 61.782501 27154400
NVDA 2020-02-05 62.997501 63.099998 61.852501 62.689999 20822000
NVDA 2020-02-06 63.035 63.5625 62.220001 63.5625 21828400
NVDA 2020-02-07 63.16 63.3825 62.642502 62.897499 18975200
NVDA 2020-02-10 63.125 65.75 63.075001 65.7425 52960800
NVDA 2020-02-11 66.830002 68.125 66.207497 66.972504 63855600
NVDA 2020-02-12 67.502502 68.199997 67.112503 68.135002 37464400
NVDA 2020-02-13 67.552498 68.370003 67.277496 67.695 52801600
NVDA 2020-02-14 71.815002 73.7425 71.5 72.447502 104192400
NVDA 2020-02-18 71.410004 74.327499 71.214996 74.142502 62016400
NVDA 2020-02-19 75.372498 78.852501 75.372498 78.675003 69433200
NVDA 2020-02-20 78.192497 79.080002 74.087502 77.175003 81005200
NVDA 2020-02-21 76.047501 76.300003 72.665001 73.517502 76818000
NVDA 2020-02-24 67.547501 70.467499 67.0 68.32 85691600
NVDA 2020-02-25 69.074997 69.697502 64.489998 65.512497 105549600
NVDA 2020-02-26 65.514999 68.862503 65.5 66.912498 74773200
NVDA 2020-02-27 63.724998 66.75 62.2225 63.150002 90641600
NVDA 2020-02-28 60.615002 68.114998 60.447498 67.517502 113325200
NVDA 2020-03-02 69.224998 69.397499 65.25 69.107498 89074400
NVDA 2020-03-03 69.667503 70.267502 65.614998 66.472504 65279200
NVDA 2020-03-04 67.550003 71.222504 66.800003 71.127502 59740800
NVDA 2020-03-05 69.125 70.800003 67.875 68.322502 54032800
NVDA 2020-03-06 66.519997 67.097504 64.5 66.510002 51541200
NVDA 2020-03-09 59.974998 64.849998 59.544998 61.360001 61416000
NVDA 2020-03-10 64.135002 65.269997 61.497501 65.269997 58064800
NVDA 2020-03-11 63.865002 64.150002 60.642502 61.6175 49996400
NVDA 2020-03-12 56.365002 59.029999 53.950001 54.077499 81654000
NVDA 2020-03-13 57.625 60.255001 54.9025 60.209999 63483600
NVDA 2020-03-16 53.102501 56.525002 48.5 49.099998 72697200
NVDA 2020-03-17 50.227501 55.215 47.75 54.317501 83363200
NVDA 2020-03-18 50.025002 52.485001 45.169998 50.705002 87426800
NVDA 2020-03-19 50.490002 54.182499 48.3475 53.2425 76551200
NVDA 2020-03-20 54.75 57.580002 51.282501 51.4375 80463600
NVDA 2020-03-23 51.427502 54.119999 49.630001 53.172501 64387600
NVDA 2020-03-24 57.25 63.165001 57.012501 62.294998 110164400
NVDA 2020-03-25 63.450001 65.455002 60.915001 61.404999 79343200
NVDA 2020-03-26 63.485001 65.555 62.5 64.309998 69610800
NVDA 2020-03-27 62.5 65.779999 62.169998 63.182499 63882800
NVDA 2020-03-30 63.84 66.489998 63.397499 66.397499 60225200
NVDA 2020-03-31 66.800003 68.849998 64.4375 65.900002 94996000
NVDA 2020-04-01 63.912498 65.3825 60.32 60.767502 65691200
NVDA 2020-04-02 61.060001 64.0 60.577499 63.8675 67576400
NVDA 2020-04-03 63.490002 63.907501 59.5975 60.977501 66321200
NVDA 2020-04-06 63.810001 67.470001 63.232498 67.099998 72788400
NVDA 2020-04-07 69.324997 69.5625 64.324997 64.7575 78452000
NVDA 2020-04-08 65.852501 66.987503 65.150002 66.737503 54244400
NVDA 2020-04-09 68.0 68.230003 65.105003 65.737503 52556400
NVDA 2020-04-13 65.137497 67.550003 64.25 67.462502 39840800
NVDA 2020-04-14 68.75 71.330002 68.472504 70.987503 53094800
NVDA 2020-04-15 69.300003 71.042503 68.845001 70.209999 36614800
NVDA 2020-04-16 71.769997 74.75 71.637497 73.675003 74562000
NVDA 2020-04-17 74.5 74.714996 71.735001 73.080002 53912000
NVDA 2020-04-20 71.809998 73.375 71.317497 71.762497 44938800
NVDA 2020-04-21 70.577499 71.192497 66.777496 67.377502 73516000
NVDA 2020-04-22 69.307503 71.967499 68.849998 71.537498 48335600
NVDA 2020-04-23 71.959999 73.285004 70.75 71.002502 42416000
NVDA 2020-04-24 70.900002 72.417503 70.150002 72.397499 35232800
NVDA 2020-04-27 73.747498 75.875 73.5 74.269997 47938800
NVDA 2020-04-28 75.75 76.050003 72.785004 72.839996 44290400
NVDA 2020-04-29 74.192497 75.144997 73.4375 74.614998 37916000
NVDA 2020-04-30 74.072502 74.614998 72.93 73.07 37591600
NVDA 2020-05-01 71.087502 72.224998 70.209999 70.695 34209600
NVDA 2020-05-04 70.220001 72.959999 70.220001 72.822502 31755600
NVDA 2020-05-05 73.8675 75.067497 72.822502 73.434998 36889600
NVDA 2020-05-06 74.232498 75.5 73.852501 74.447502 32346400
NVDA 2020-05-07 75.845001 76.852501 75.330002 76.217499 37373200
NVDA 2020-05-08 76.9375 78.1875 76.597504 78.125 33921600
NVDA 2020-05-11 78.074997 81.125 77.787498 80.654999 46906000
NVDA 2020-05-12 81.235001 81.724998 77.927498 78.025002 49306000
NVDA 2020-05-13 79.175003 80.785004 75.947502 77.800003 62585200
NVDA 2020-05-14 78.417503 80.360001 76.875 80.305 60231200
NVDA 2020-05-15 78.897499 85.004997 78.739998 84.907501 98766000
NVDA 2020-05-18 87.605003 89.165001 86.805 87.502502 77446000
NVDA 2020-05-19 87.902496 90.875 87.627502 88.055 71732000
NVDA 2020-05-20 89.910004 90.43 88.887497 89.699997 58753600
NVDA 2020-05-21 90.514999 90.525002 87.375 87.752502 76106800
NVDA 2020-05-22 88.252502 90.93 87.1325 90.262497 103876400
NVDA 2020-05-26 91.567497 91.817497 86.720001 87.177498 77078000
NVDA 2020-05-27 86.25 86.327499 79.967499 85.252502 117589200
NVDA 2020-05-28 84.122498 87.605003 83.792503 84.870003 73489600
NVDA 2020-05-29 85.544998 88.754997 84.849998 88.754997 74525600
NVDA 2020-06-01 88.332497 88.407501 86.894997 88.0625 38987600
NVDA 2020-06-02 87.962502 88.372498 86.580002 88.252502 39132000
NVDA 2020-06-03 88.222504 88.662498 87.0 87.695 36544000
NVDA 2020-06-04 87.279999 89.432503 86.775002 87.665001 42428000
NVDA 2020-06-05 87.945 89.970001 87.080002 89.199997 48174800
NVDA 2020-06-08 88.772499 88.897499 86.857498 88.050003 38773600
NVDA 2020-06-09 88.0 91.097504 87.512497 90.459999 46848800
NVDA 2020-06-10 91.677498 95.0 91.535004 93.667503 63218000
NVDA 2020-06-11 91.5 92.612503 87.860001 87.962502 58365200
NVDA 2020-06-12 91.625 91.872498 87.032501 89.324997 57090800
NVDA 2020-06-15 88.152496 91.822502 87.4375 91.737503 40000400
NVDA 2020-06-16 92.25 92.667503 88.387497 90.684998 53571600
NVDA 2020-06-17 91.137497 92.989998 90.702499 92.360001 40830400
NVDA 2020-06-18 92.269997 92.824997 91.144997 92.18 25440800
NVDA 2020-06-19 92.425003 94.449997 92.272499 92.612503 52416000
NVDA 2020-06-22 93.0 95.3125 92.732498 95.267502 39846800
NVDA 2020-06-23 95.510002 96.425003 94.074997 94.5 37510800
NVDA 2020-06-24 94.762497 95.565002 91.445 92.355003 44937200
NVDA 2020-06-25 93.557503 95.050003 91.822502 94.900002 37607200
NVDA 2020-06-26 95.0 95.0 91.25 91.550003 59208400
NVDA 2020-06-29 91.697502 92.044998 89.0 92.0 34224800
NVDA 2020-06-30 93.139999 95.262497 92.665001 94.977501 36789200
NVDA 2020-07-01 95.207497 95.7575 94.129997 95.300003 32664800
NVDA 2020-07-02 96.389999 97.375 95.782501 96.122498 36405600
NVDA 2020-07-06 97.417503 99.087502 97.125 98.392502 31589200
NVDA 2020-07-07 99.462502 100.699997 98.5075 98.717499 35780000
NVDA 2020-07-08 99.9375 102.25 99.654999 102.160004 36548000
NVDA 2020-07-09 103.802498 105.699997 102.334999 105.089996 49454800
NVDA 2020-07-10 105.887497 106.552498 103.787498 104.792503 49767600
NVDA 2020-07-13 105.949997 107.922501 100.25 100.522499 45707600
NVDA 2020-07-14 100.75 104.027496 97.855003 103.769997 54267600
NVDA 2020-07-15 104.142502 104.330002 100.557503 102.272499 40398400
NVDA 2020-07-16 100.150002 102.067497 98.955002 101.347504 34496400
NVDA 2020-07-17 102.254997 102.485001 100.877502 102.014999 26628400
NVDA 2020-07-20 102.7425 105.3125 101.567497 105.107498 28485200
NVDA 2020-07-21 105.129997 105.599998 102.8675 103.285004 27703600
NVDA 2020-07-22 103.675003 106.025002 102.915001 104.387497 36729200
NVDA 2020-07-23 104.5 105.470001 100.3125 101.297501 41166000
NVDA 2020-07-24 98.75 103.647499 97.769997 101.945 47329200
NVDA 2020-07-27 102.322502 104.417503 102.177498 104.214996 29213200
NVDA 2020-07-28 103.7425 103.82 102.092499 102.154999 27163600
NVDA 2020-07-29 103.907501 105.162498 103.470001 104.654999 28450800
NVDA 2020-07-30 103.75 106.230003 102.952499 106.139999 30888000
NVDA 2020-07-31 105.6325 107.665001 104.330002 106.147499 38608000
NVDA 2020-08-03 107.324997 110.987503 107.152496 110.102501 41272000
NVDA 2020-08-04 110.5 112.277496 109.059998 112.277496 31033600
NVDA 2020-08-05 112.440002 113.717499 111.662498 112.8675 24992400
NVDA 2020-08-06 113.497498 113.580002 111.787498 113.355003 24431600
NVDA 2020-08-07 113.125 115.047501 110.375 111.995003 34251600
NVDA 2020-08-10 113.342499 114.082497 108.565002 111.650002 42779600
NVDA 2020-08-11 110.737503 111.3675 107.957497 108.5 35451200
NVDA 2020-08-12 109.907501 114.669998 109.582497 114.402496 46441200
NVDA 2020-08-13 115.459999 117.217499 113.557503 114.43 37446000
NVDA 2020-08-14 115.300003 117.047501 114.404999 115.639999 36643600
NVDA 2020-08-17 118.512497 124.097504 118.172501 123.370003 62130000
NVDA 2020-08-18 124.5 124.959999 120.862503 122.607498 50344800
NVDA 2020-08-19 122.964996 123.150002 120.980003 121.385002 62262400
NVDA 2020-08-20 119.75 123.75 118.787498 121.410004 92138800
NVDA 2020-08-21 122.017502 128.087494 121.952499 126.834999 99986800
NVDA 2020-08-24 128.837494 129.125 125.074997 127.202499 49056400
NVDA 2020-08-25 126.307503 127.612503 125.737503 127.5 28907600
NVDA 2020-08-26 127.9925 128.684998 126.777496 127.730003 32124400
NVDA 2020-08-27 127.815002 128.5 125.665001 126.282501 31760400
NVDA 2020-08-28 126.75 131.479996 126.425003 131.477493 53716000
NVDA 2020-08-31 131.827499 135.75 130.377502 133.744995 50084000
NVDA 2020-09-01 134.800003 139.9375 134.365005 138.210007 51131600
NVDA 2020-09-02 147.037506 147.267502 139.0 143.464996 87401200
NVDA 2020-09-03 138.287506 138.845001 128.787506 130.154999 94512800
NVDA 2020-09-04 127.837502 131.75 117.047501 126.224998 146368400
NVDA 2020-09-08 117.345001 125.5 117.042503 119.129997 79572800
NVDA 2020-09-09 124.0 128.092499 122.317497 127.150002 73620000
NVDA 2020-09-10 129.892502 130.652496 121.669998 123.1175 69868400
NVDA 2020-09-11 124.855003 126.525002 118.957497 121.644997 63692800
NVDA 2020-09-14 130.809998 133.149994 126.3125 128.722504 120174400
NVDA 2020-09-15 132.800003 132.987503 128.277496 129.910004 72755600
NVDA 2020-09-16 129.572495 130.927505 125.137497 125.144997 55638400
NVDA 2020-09-17 121.322502 125.897499 120.347504 124.635002 79251200
NVDA 2020-09-18 125.9375 126.324997 119.887497 121.892502 69846000
NVDA 2020-09-21 119.25 125.224998 119.044998 125.172501 72104400
NVDA 2020-09-22 125.75 126.480003 121.555 126.377502 64645200
NVDA 2020-09-23 125.754997 127.269997 120.792503 121.237503 64701200
NVDA 2020-09-24 120.722504 125.695 120.139999 123.480003 73124000
NVDA 2020-09-25 124.474998 128.835007 122.457497 128.737503 58801600
NVDA 2020-09-28 130.402496 130.517502 127.5 130.350006 57380800
NVDA 2020-09-29 129.375 134.427505 129.332504 132.257507 62146000
NVDA 2020-09-30 131.574997 136.225006 131.502502 135.304993 68918400
NVDA 2020-10-01 137.580002 137.627502 134.607498 136.145004 52500400
NVDA 2020-10-02 132.25 135.195007 130.509995 130.622498 55249600
NVDA 2020-10-05 132.360001 136.442505 132.227493 136.425003 47982000
NVDA 2020-10-06 138.300003 141.419998 136.649994 137.365005 78442000
NVDA 2020-10-07 139.997498 141.192505 138.634995 139.639999 41808400
NVDA 2020-10-08 140.75 140.845001 137.580002 138.387497 37890000
NVDA 2020-10-09 137.669998 138.242493 136.607498 137.627502 34689200
NVDA 2020-10-12 139.895004 143.470001 139.125 142.259995 43474400
NVDA 2020-10-13 142.964996 143.485001 140.1875 142.482498 34460400
NVDA 2020-10-14 142.904999 143.427505 139.600006 140.952499 27610000
NVDA 2020-10-15 138.107498 140.057495 137.677505 139.699997 26722400
NVDA 2020-10-16 140.367493 141.214996 137.925003 138.115005 24239200
NVDA 2020-10-19 139.029999 139.835007 134.067505 134.977493 29806800
NVDA 2020-10-20 135.835007 137.997498 135.070007 136.455002 22921200
NVDA 2020-10-21 136.25 137.914993 134.774994 135.247498 21959600
NVDA 2020-10-22 135.225006 136.117493 132.317505 133.610001 29048000
NVDA 2020-10-23 134.5 135.932495 132.912506 135.902496 23348400
NVDA 2020-10-26 134.270004 136.927505 130.384995 131.412506 33689600
NVDA 2020-10-27 133.059998 134.419998 131.914993 133.967499 25052000
NVDA 2020-10-28 131.979996 132.600006 126.089996 126.269997 37652000
NVDA 2020-10-29 128.384995 131.927505 127.5 130.240005 32008000
NVDA 2020-10-30 128.5 129.365005 123.0 125.339996 41682000
NVDA 2020-11-02 126.577499 128.367493 123.949997 125.807503 29965200
NVDA 2020-11-03 127.084999 131.050003 126.027496 130.195007 27290000
NVDA 2020-11-04 133.892502 138.274994 133.369995 137.942505 41022800
NVDA 2020-11-05 141.625 143.389999 139.910004 141.600006 31902800
NVDA 2020-11-06 141.097504 145.887497 138.949997 145.619995 38334800
NVDA 2020-11-09 145.524994 146.914993 136.107498 136.307495 58297600
NVDA 2020-11-10 136.065002 136.065002 126.282501 127.699997 64406800
NVDA 2020-11-11 130.537506 134.350006 129.482498 134.179993 40474400
NVDA 2020-11-12 134.789993 137.660004 133.160004 134.567505 36581200
NVDA 2020-11-13 136.272507 136.6875 130.592499 132.970001 34631200
NVDA 2020-11-16 131.725006 136.494995 131.559998 135.152496 41377600
NVDA 2020-11-17 135.524994 135.962494 133.037506 134.222504 31202800
NVDA 2020-11-18 134.652496 136.057495 131.850006 134.287506 51092400
NVDA 2020-11-19 132.127502 134.875 131.0 134.402496 56593600
NVDA 2020-11-20 134.539993 134.945007 130.649994 130.877502 34108800
NVDA 2020-11-23 131.712494 133.824997 130.154999 131.399994 36135600
NVDA 2020-11-24 131.425003 131.619995 128.850006 129.577499 34650000
NVDA 2020-11-25 130.324997 132.695007 130.199997 132.347504 25991600
NVDA 2020-11-27 133.75 134.074997 131.705002 132.612503 16727600
NVDA 2020-11-30 132.649994 134.125 129.722504 134.014999 28695200
NVDA 2020-12-01 134.922501 135.287506 132.282501 133.899994 29694800
NVDA 2020-12-02 133.505005 136.735001 132.342499 135.445007 28336000
NVDA 2020-12-03 135.875 136.600006 133.289993 133.960007 19952000
NVDA 2020-12-04 134.485001 135.600006 133.887497 135.582504 20224400
NVDA 2020-12-07 136.012497 137.3125 135.0 136.067505 22324400
NVDA 2020-12-08 135.850006 135.987503 132.815002 133.5 27192000
NVDA 2020-12-09 133.005005 134.139999 128.682495 129.307495 40130000
NVDA 2020-12-10 128.690002 130.6875 128.494995 129.722504 20776400
NVDA 2020-12-11 129.672501 130.199997 128.229996 130.132507 20926400
NVDA 2020-12-14 130.880005 133.887497 130.774994 133.087494 27015600
NVDA 2020-12-15 134.397507 134.639999 131.867493 133.604996 19301600
NVDA 2020-12-16 134.225006 134.372498 132.125 132.425003 22311600
NVDA 2020-12-17 133.667496 133.794998 131.785004 133.412506 23138400
NVDA 2020-12-18 133.789993 134.050003 130.705002 132.720001 34206400
NVDA 2020-12-21 130.747498 133.699997 129.675003 133.322495 30233200
NVDA 2020-12-22 133.192505 133.372498 130.539993 132.782501 18558000
NVDA 2020-12-23 132.559998 132.75 130.050003 130.092499 17914400
NVDA 2020-12-24 130.372498 131.324997 129.387497 129.9375 9788400
NVDA 2020-12-28 130.625 130.625 127.6325 129.0 21256400
NVDA 2020-12-29 129.25 130.725006 128.422501 129.432495 17037200
NVDA 2020-12-30 129.902496 132.137497 128.967499 131.457504 22539600
NVDA 2020-12-31 131.365005 131.509995 129.149994 130.550003 19242400
NVDA 2021-01-04 131.042496 136.524994 129.625 131.134995 56064000
NVDA 2021-01-05 130.997498 134.434998 130.869995 134.047501 32276000
NVDA 2021-01-06 132.225006 132.449997 125.860001 126.144997 58042400
NVDA 2021-01-07 129.675003 133.777496 128.865005 133.440002 46148000
NVDA 2021-01-08 133.625 134.210007 130.419998 132.767502 29252800
NVDA 2021-01-11 134.1875 139.610001 133.625 136.214996 51834400
NVDA 2021-01-12 137.524994 137.544998 133.449997 134.847504 29147600
NVDA 2021-01-13 134.899994 136.25 133.850006 135.317505 21002800
NVDA 2021-01-14 135.75 135.997498 131.804993 132.002502 28312000
NVDA 2021-01-15 132.279999 133.252502 128.485001 128.595001 27778000
NVDA 2021-01-19 130.162506 130.940002 128.440002 130.252502 22618800
NVDA 2021-01-20 131.117493 134.304993 130.567505 133.657501 25857200
NVDA 2021-01-21 134.184998 139.992493 132.529999 138.675003 33778000
NVDA 2021-01-22 137.399994 138.417496 136.272507 137.125 24682000
NVDA 2021-01-25 137.817505 138.285004 132.365005 136.532501 25111200
NVDA 2021-01-26 135.804993 136.447495 133.875 134.352493 16398000
NVDA 2021-01-27 132.300003 132.327499 127.9375 129.177505 37127200
NVDA 2021-01-28 129.962494 133.397507 129.604996 130.509995 22831600
NVDA 2021-01-29 130.75 133.347504 129.115005 129.897507 27155200
NVDA 2021-02-01 130.532501 132.707504 129.027496 132.369995 21720400
NVDA 2021-02-02 133.987503 135.720001 132.854996 135.567505 22044000
NVDA 2021-02-03 136.360001 139.317505 135.164993 135.304993 24540800
NVDA 2021-02-04 135.309998 136.735001 133.377502 136.642502 20134000
NVDA 2021-02-05 137.25 137.372498 135.457504 135.910004 16915200
NVDA 2021-02-08 137.272507 144.737503 137.272507 144.387497 43462400
NVDA 2021-02-09 143.407501 145.832504 142.225006 142.632507 28756000
NVDA 2021-02-10 144.632507 149.050003 143.414993 147.642502 48535200
NVDA 2021-02-11 149.802505 152.722504 149.25 152.507507 45082800
NVDA 2021-02-12 150.5 152.912506 147.75 149.612503 37475600
NVDA 2021-02-16 150.642502 153.725006 149.5 153.302505 32196000
NVDA 2021-02-17 151.710007 152.235001 147.800003 149.059998 27475600
NVDA 2021-02-18 147.289993 148.732498 145.75 148.289993 23386800
NVDA 2021-02-19 150.244995 151.770004 148.467499 149.264999 27172400
NVDA 2021-02-22 147.747498 151.332504 143.25 143.557495 32588400
NVDA 2021-02-23 140.752502 142.387497 133.895004 141.419998 39178000
NVDA 2021-02-24 141.227493 145.067505 137.559998 144.990005 44832000
NVDA 2021-02-25 140.455002 143.747498 132.162506 133.074997 82443600
NVDA 2021-02-26 137.524994 138.544998 133.610001 137.145004 50093200
NVDA 2021-03-01 138.75 139.25 135.532501 138.417496 35318400
NVDA 2021-03-02 139.0 139.205002 133.960007 134.0625 26411600
NVDA 2021-03-03 134.262497 134.514999 127.987503 128.047501 37759200
NVDA 2021-03-04 128.007507 129.75 120.837502 123.702499 57334400
NVDA 2021-03-05 125.5 125.5 116.792503 124.614998 54284000
NVDA 2021-03-08 124.5 124.712502 115.665001 115.932503 54311200
NVDA 2021-03-09 121.302498 126.167503 120.592499 125.202499 52182400
NVDA 2021-03-10 128.404999 129.800003 124.574997 124.682503 38437600
NVDA 2021-03-11 129.5 130.462494 127.345001 129.934998 29991600
NVDA 2021-03-12 126.482498 128.887497 125.900002 128.559998 24396400
NVDA 2021-03-15 128.647507 132.067505 127.672501 131.912506 22198800
NVDA 2021-03-16 133.565002 135.125 131.167496 132.912506 27212800
NVDA 2021-03-17 130.397507 134.532501 129.895004 133.412506 24386400
NVDA 2021-03-18 131.365005 131.839996 127.169998 127.224998 29389600
NVDA 2021-03-19 127.5 129.214996 126.125 128.457504 29920800
NVDA 2021-03-22 129.127502 133.945007 129.067505 131.862503 29780400
NVDA 2021-03-23 132.542496 133.445007 130.212494 130.707504 22204800
NVDA 2021-03-24 131.512497 131.592499 126.3675 126.43 24584000
NVDA 2021-03-25 124.995003 127.147499 122.720001 125.352501 29514400
NVDA 2021-03-26 125.544998 128.5625 123.735001 128.392502 36396800
NVDA 2021-03-29 128.202499 130.625 127.0 129.482498 27352000
NVDA 2021-03-30 128.419998 129.752502 127.050003 128.717499 20020400
NVDA 2021-03-31 130.154999 134.705002 129.824997 133.482498 31477600
NVDA 2021-04-01 135.722504 138.699997 135.112503 138.117493 30827600
NVDA 2021-04-05 138.675003 140.139999 137.330002 139.875 25567200
NVDA 2021-04-06 139.997498 140.542496 137.735001 138.615005 19174400
NVDA 2021-04-07 138.807495 142.434998 137.115005 141.434998 25128400
NVDA 2021-04-08 142.527496 144.714996 142.490005 143.169998 24441600
NVDA 2021-04-09 142.139999 144.080002 141.75 144.0 19517200
NVDA 2021-04-12 142.897507 153.524994 141.392502 152.089996 86932400
NVDA 2021-04-13 152.315002 157.0 151.257507 156.794998 67621200
NVDA 2021-04-14 156.25 157.205002 152.274994 152.770004 38550000
NVDA 2021-04-15 156.625 162.142502 156.315002 161.372498 59848000
NVDA 2021-04-16 160.529999 161.657501 158.652496 159.125 33520800
NVDA 2021-04-19 155.365005 158.074997 152.330002 153.617493 40442000
NVDA 2021-04-20 153.232498 154.970001 149.630005 151.712494 33413200
NVDA 2021-04-21 151.1875 153.625 151.022507 153.604996 21677600
NVDA 2021-04-22 153.75 154.384995 147.835007 148.502502 27778800
NVDA 2021-04-23 149.342499 153.350006 149.002502 152.652496 22750000
NVDA 2021-04-26 151.850006 154.789993 151.25 154.779999 19779600
NVDA 2021-04-27 155.785004 156.705002 153.544998 153.817505 16457200
NVDA 2021-04-28 153.645004 155.322495 152.154999 152.767502 20941600
NVDA 2021-04-29 154.0 154.365005 150.714996 153.247498 17319600
NVDA 2021-04-30 151.744995 153.649994 149.970001 150.095001 20191200
NVDA 2021-05-03 151.25 152.467499 147.875 148.367493 20391200
NVDA 2021-05-04 146.372498 146.375 140.102493 143.512497 40532400
NVDA 2021-05-05 147.089996 148.134995 143.875 144.585007 29202400
NVDA 2021-05-06 144.952499 145.712494 142.179993 145.229996 19338000
NVDA 2021-05-07 148.082504 149.707504 146.717499 148.122498 22932800
NVDA 2021-05-10 147.872498 148.059998 142.5 142.657501 26890400
NVDA 2021-05-11 138.25 143.547501 137.5 143.0625 28558400
NVDA 2021-05-12 140.095001 142.602493 137.092499 137.585007 30340800
NVDA 2021-05-13 140.337494 140.807495 134.589996 136.652496 28540400
NVDA 2021-05-14 138.899994 143.279999 137.485001 142.429993 25861600
NVDA 2021-05-17 141.570007 141.692505 138.535004 141.654999 21698000
NVDA 2021-05-18 142.669998 144.042496 140.039993 140.157501 18625600
NVDA 2021-05-19 135.664993 140.794998 135.432495 140.657501 34400000
NVDA 2021-05-20 143.024994 146.837494 142.705002 146.125 32159200
NVDA 2021-05-21 151.637497 152.220001 148.695007 149.917496 67299200
NVDA 2021-05-24 152.125 157.449997 151.759995 156.119995 55481600
NVDA 2021-05-25 157.660004 158.184998 154.824997 156.477493 43540800
NVDA 2021-05-26 157.342499 157.9375 155.862503 157.0 37044000
NVDA 2021-05-27 156.997498 157.5 154.600006 154.880005 58147600
NVDA 2021-05-28 155.009995 162.774994 155.009995 162.445007 64453600
NVDA 2021-06-01 162.699997 163.882507 159.032501 162.645004 47280400
NVDA 2021-06-02 162.522507 169.1875 162.354996 167.782501 59416800
NVDA 2021-06-03 167.007507 172.589996 165.830002 169.697495 58000800
NVDA 2021-06-04 171.125 176.610001 170.955002 175.782501 61712000
NVDA 2021-06-07 175.712494 178.125 171.927505 176.190002 57575600
NVDA 2021-06-08 175.272507 176.214996 172.509995 174.570007 32384800
NVDA 2021-06-09 175.157501 175.75 172.557495 173.582504 38165600
NVDA 2021-06-10 173.5 174.919998 171.759995 174.25 28777200
NVDA 2021-06-11 174.794998 179.392502 174.4375 178.252502 41630800
NVDA 2021-06-14 179.059998 180.395004 176.627502 180.1875 32137600
NVDA 2021-06-15 179.149994 180.162506 177.279999 177.884995 24303200
NVDA 2021-06-16 177.907501 179.547501 175.845001 178.102493 30712400
NVDA 2021-06-17 177.744995 188.350006 177.5625 186.572495 80965600
NVDA 2021-06-18 187.839996 193.75 185.839996 186.387497 96885600
NVDA 2021-06-21 184.352493 185.365005 178.227493 184.272507 67238400
NVDA 2021-06-22 184.714996 189.637497 183.860001 188.867493 58014400
NVDA 2021-06-23 190.077499 191.527496 189.077499 190.572495 33235600
NVDA 2021-06-24 192.277496 194.199997 190.882507 192.054993 32092400
NVDA 2021-06-25 192.804993 193.455002 188.945007 190.309998 27836400
NVDA 2021-06-28 193.612503 200.787506 193.190002 199.850006 49543600
NVDA 2021-06-29 198.824997 200.987503 196.570007 200.267502 36763200
NVDA 2021-06-30 199.992493 201.625 198.637497 200.024994 32656800
NVDA 2021-07-01 201.25 204.559998 200.190002 202.119995 48013600
NVDA 2021-07-02 204.402496 205.052505 202.877502 204.869995 34276400
NVDA 2021-07-06 207.375 208.419998 203.502502 206.985001 44670800
NVDA 2021-07-07 208.535004 208.75 203.320007 203.717499 41842800
NVDA 2021-07-08 198.565002 201.330002 197.007507 199.027496 50330000
NVDA 2021-07-09 199.625 200.802505 197.542496 200.502502 29662400
NVDA 2021-07-12 202.399994 205.327499 201.877502 205.125 32198400
NVDA 2021-07-13 204.005005 204.612503 201.139999 202.5 29070800
NVDA 2021-07-14 203.577499 204.177505 197.527496 198.414993 38010000
NVDA 2021-07-15 198.117493 198.470001 188.585007 189.662506 55056400
NVDA 2021-07-16 190.304993 191.570007 180.729996 181.610001 68822400
NVDA 2021-07-19 179.152496 190.419998 178.654999 187.797501 74906000
NVDA 2021-07-20 187.300003 188.380005 181.639999 186.119995 43468700
NVDA 2021-07-21 188.820007 195.270004 187.419998 194.100006 37101700
NVDA 2021-07-22 196.419998 198.869995 192.759995 195.940002 32382600
NVDA 2021-07-23 196.559998 197.0 192.5 195.580002 19567200
NVDA 2021-07-26 193.110001 194.419998 189.139999 192.940002 20394300
NVDA 2021-07-27 192.649994 196.220001 187.410004 192.080002 24886300
NVDA 2021-07-28 193.190002 196.460007 189.949997 195.029999 20219100
NVDA 2021-07-29 195.190002 198.529999 193.279999 196.619995 19078100
NVDA 2021-07-30 194.179993 196.300003 192.630005 194.990005 18349700
NVDA 2021-08-02 197.0 199.610001 193.610001 197.5 21744400
NVDA 2021-08-03 197.399994 202.220001 192.199997 198.149994 30181100
NVDA 2021-08-04 199.899994 203.179993 198.279999 202.740005 23130900
NVDA 2021-08-05 205.0 207.330002 203.419998 206.369995 21143500
NVDA 2021-08-06 205.240005 205.699997 202.100006 203.660004 17849700
NVDA 2021-08-09 204.460007 205.080002 201.429993 202.949997 14644300
NVDA 2021-08-10 203.220001 204.300003 198.350006 199.360001 17923800
NVDA 2021-08-11 200.429993 200.490005 194.300003 196.990005 18592500
NVDA 2021-08-12 198.699997 200.289993 196.199997 199.050003 15165200
NVDA 2021-08-13 199.050003 202.139999 198.509995 201.880005 18306300
NVDA 2021-08-16 201.350006 202.869995 194.529999 199.5 21087600
NVDA 2021-08-17 196.850006 197.699997 192.669998 194.580002 20458500
NVDA 2021-08-18 195.0 196.339996 190.0 190.399994 28591300
NVDA 2021-08-19 194.940002 204.949997 187.619995 197.979996 76655500
NVDA 2021-08-20 199.910004 208.649994 199.330002 208.160004 67574100
NVDA 2021-08-23 209.710007 219.970001 209.5 219.580002 57580700
NVDA 2021-08-24 217.529999 219.589996 215.350006 217.929993 29729900
NVDA 2021-08-25 217.369995 224.699997 217.220001 222.130005 34770100
NVDA 2021-08-26 222.0 223.399994 217.899994 220.679993 23794000
NVDA 2021-08-27 221.839996 227.220001 221.669998 226.360001 30472200
NVDA 2021-08-30 228.300003 230.429993 225.509995 226.880005 26258000
NVDA 2021-08-31 226.949997 226.949997 221.199997 223.850006 25985000
NVDA 2021-09-01 224.850006 226.970001 223.570007 224.410004 20176700
NVDA 2021-09-02 225.179993 225.929993 222.949997 223.960007 18783400
NVDA 2021-09-03 223.25 229.860001 222.0 228.429993 28053200
NVDA 2021-09-07 228.330002 228.990005 225.220001 226.619995 19810700
NVDA 2021-09-08 225.130005 226.100006 219.770004 223.389999 25443400
NVDA 2021-09-09 223.119995 225.380005 221.309998 221.770004 19685600
NVDA 2021-09-10 223.479996 226.259995 222.699997 224.779999 24837600
NVDA 2021-09-13 226.839996 229.639999 218.580002 221.520004 29750000
NVDA 2021-09-14 222.75 224.100006 220.860001 222.419998 19975500
NVDA 2021-09-15 223.089996 223.669998 219.660004 223.410004 16653800
NVDA 2021-09-16 221.830002 222.770004 219.270004 222.419998 15603300
NVDA 2021-09-17 223.0 223.210007 218.300003 219.0 29450300
NVDA 2021-09-20 211.460007 214.330002 206.619995 211.130005 34944000
NVDA 2021-09-21 214.169998 214.25 209.5 212.460007 20468800
NVDA 2021-09-22 213.660004 219.600006 211.960007 219.410004 26872600
NVDA 2021-09-23 221.399994 225.350006 218.899994 224.820007 24855500
NVDA 2021-09-24 220.699997 221.490005 218.610001 220.809998 21765500
NVDA 2021-09-27 217.100006 217.990005 213.25 216.600006 24521500
NVDA 2021-09-28 212.139999 214.190002 206.509995 206.990005 34306900
NVDA 2021-09-29 209.399994 210.169998 204.669998 205.169998 21839400
NVDA 2021-09-30 207.679993 210.660004 206.880005 207.160004 22100900
NVDA 2021-10-01 207.5 208.589996 202.029999 207.419998 24097800
NVDA 2021-10-04 205.039993 205.419998 195.550003 197.320007 34563500
NVDA 2021-10-05 199.5 206.479996 198.539993 204.509995 27928200
NVDA 2021-10-06 201.199997 207.199997 200.800003 207.0 29720200
NVDA 2021-10-07 210.919998 213.220001 209.720001 210.75 25691900
NVDA 2021-10-08 211.009995 212.059998 207.75 208.309998 15125800
NVDA 2021-10-11 205.75 210.630005 205.110001 206.949997 16338800
NVDA 2021-10-12 208.279999 210.570007 205.279999 206.710007 16213400
NVDA 2021-10-13 209.179993 209.899994 207.130005 209.389999 18065200
NVDA 2021-10-14 212.880005 217.550003 211.220001 217.460007 24358900
NVDA 2021-10-15 218.100006 219.309998 216.619995 218.619995 22699400
NVDA 2021-10-18 217.490005 222.910004 216.440002 222.220001 18949400
NVDA 2021-10-19 222.759995 223.789993 220.369995 222.899994 16147300
NVDA 2021-10-20 223.050003 224.330002 219.820007 221.029999 14627600
NVDA 2021-10-21 220.970001 227.110001 220.830002 226.919998 18759000
NVDA 2021-10-22 228.229996 231.300003 225.610001 227.259995 24938400
NVDA 2021-10-25 229.729996 233.550003 227.699997 231.660004 23023500
NVDA 2021-10-26 239.889999 252.589996 239.240005 247.169998 48589800
NVDA 2021-10-27 244.740005 250.899994 242.820007 244.509995 24599000
NVDA 2021-10-28 248.779999 249.5 245.229996 249.410004 23420400
NVDA 2021-10-29 250.009995 257.089996 250.0 255.669998 29250300
NVDA 2021-11-01 256.48999 258.940002 252.270004 258.269989 26574000
NVDA 2021-11-02 258.220001 266.779999 258.0 264.01001 29411200
NVDA 2021-11-03 266.700012 267.839996 262.350006 265.980011 23991000
NVDA 2021-11-04 272.290009 313.649994 271.179993 298.01001 115363100
NVDA 2021-11-05 301.869995 314.0 294.100006 297.519989 85126000
NVDA 2021-11-08 301.48999 311.0 299.070007 308.040009 50310100
NVDA 2021-11-09 322.820007 323.100006 299.640015 306.570007 64674600
NVDA 2021-11-10 293.559998 308.5 287.779999 294.589996 63620600
NVDA 2021-11-11 304.679993 305.899994 297.769989 303.899994 33217200
NVDA 2021-11-12 300.100006 306.799988 296.299988 303.899994 41305400
NVDA 2021-11-15 305.519989 306.440002 292.470001 300.25 38490900
NVDA 2021-11-16 297.589996 303.899994 297.059998 302.029999 26448400
NVDA 2021-11-17 304.179993 305.089996 288.0 292.609985 42850800
NVDA 2021-11-18 323.670013 327.600006 313.209991 316.75 78171100
NVDA 2021-11-19 322.429993 330.880005 319.049988 329.850006 53386700
NVDA 2021-11-22 335.170013 346.470001 319.0 319.559998 75433500
NVDA 2021-11-23 315.350006 323.600006 308.799988 317.459991 53216300
NVDA 2021-11-24 314.609985 328.549988 309.279999 326.73999 43516200
NVDA 2021-11-26 326.0 327.100006 313.5 315.029999 28306900
NVDA 2021-11-29 323.660004 334.119995 320.359985 333.76001 45496400
NVDA 2021-11-30 331.690002 333.529999 318.640015 326.76001 62206600
NVDA 2021-12-01 332.190002 332.890015 313.799988 314.350006 48436800
NVDA 2021-12-02 312.140015 324.779999 310.25 321.26001 47289000
NVDA 2021-12-03 320.0 321.290009 301.299988 306.929993 54432500
NVDA 2021-12-06 298.799988 302.410004 280.380005 300.369995 65893800
NVDA 2021-12-07 309.570007 324.48999 306.51001 324.269989 59305300
NVDA 2021-12-08 319.98999 322.899994 314.209991 318.26001 47555100
NVDA 2021-12-09 317.339996 322.049988 304.279999 304.899994 48850700
NVDA 2021-12-10 311.5 313.049988 298.609985 301.980011 48882500
NVDA 2021-12-13 302.48999 302.940002 281.160004 281.609985 59834400
NVDA 2021-12-14 276.98999 286.779999 272.5 283.369995 66703500
NVDA 2021-12-15 284.0 305.0 278.380005 304.589996 69829700
NVDA 2021-12-16 311.519989 311.600006 280.929993 283.869995 70736600
NVDA 2021-12-17 279.850006 289.220001 277.600006 278.01001 71375800
NVDA 2021-12-20 273.049988 281.440002 271.450012 277.190002 46184700
NVDA 2021-12-21 283.73999 291.200012 274.01001 290.75 52438500
NVDA 2021-12-22 288.910004 295.549988 284.48999 294.0 39518400
NVDA 2021-12-23 297.549988 300.589996 294.309998 296.399994 34302200
NVDA 2021-12-27 296.600006 310.869995 296.399994 309.450012 40368600
NVDA 2021-12-28 313.119995 313.299988 300.119995 303.220001 42059100
NVDA 2021-12-29 302.730011 305.480011 293.660004 300.01001 34313900
NVDA 2021-12-30 298.269989 304.570007 295.399994 295.859985 30886400
NVDA 2021-12-31 296.73999 300.299988 293.309998 294.109985 26653000
NVDA 2022-01-03 298.149994 307.109985 297.850006 301.209991 39154700
NVDA 2022-01-04 302.769989 304.679993 283.48999 292.899994 52715400
NVDA 2022-01-05 289.48999 294.160004 275.329987 276.040009 49806400
NVDA 2022-01-06 276.399994 284.380005 270.649994 281.779999 45418600
NVDA 2022-01-07 281.410004 284.220001 270.570007 272.470001 40993900
NVDA 2022-01-10 265.809998 274.690002 256.440002 274.0 59468100
NVDA 2022-01-11 273.230011 280.649994 268.390015 278.170013 40408900
NVDA 2022-01-12 280.670013 285.950012 276.079987 279.98999 38341300
NVDA 2022-01-13 283.790009 284.799988 264.980011 265.75 54017100
NVDA 2022-01-14 263.0 271.970001 262.100006 269.420013 39583200
NVDA 2022-01-18 262.600006 266.380005 257.700012 259.029999 42427000
NVDA 2022-01-19 260.790009 265.429993 250.520004 250.669998 48831500
NVDA 2022-01-20 253.039993 255.789993 240.779999 241.5 43518100
NVDA 2022-01-21 235.070007 248.229996 232.630005 233.740005 71895800
NVDA 2022-01-24 223.300003 233.800003 208.880005 233.720001 91398200
NVDA 2022-01-25 225.460007 229.429993 220.0 223.240005 66461600
NVDA 2022-01-26 232.399994 240.570007 223.0 227.720001 75595900
NVDA 2022-01-27 235.679993 239.949997 216.75 219.440002 57335300
NVDA 2022-01-28 220.119995 228.580002 212.960007 228.399994 54377400
NVDA 2022-01-31 231.820007 245.089996 230.520004 244.860001 56468000
NVDA 2022-02-01 251.039993 251.449997 238.899994 246.380005 51892500
NVDA 2022-02-02 257.940002 258.170013 245.529999 252.419998 54341900
NVDA 2022-02-03 244.580002 250.770004 237.800003 239.479996 41017800
NVDA 2022-02-04 239.720001 246.350006 236.320007 243.190002 35482900
NVDA 2022-02-07 243.720001 251.820007 242.020004 247.279999 37686800
NVDA 2022-02-08 243.589996 252.300003 239.800003 251.080002 41035900
NVDA 2022-02-09 256.220001 267.25 253.529999 267.049988 52428200
NVDA 2022-02-10 259.950012 269.25 256.0 258.23999 51320000
NVDA 2022-02-11 259.160004 261.519989 237.729996 239.490005 60547200
NVDA 2022-02-14 239.339996 248.75 237.550003 242.669998 44042400
NVDA 2022-02-15 249.490005 265.450012 247.839996 264.950012 69986900
NVDA 2022-02-16 262.589996 265.820007 255.520004 265.109985 73267600
NVDA 2022-02-17 256.299988 257.850006 241.649994 245.070007 81059500
NVDA 2022-02-18 246.679993 249.860001 231.0 236.419998 76125500
NVDA 2022-02-22 230.350006 240.639999 230.0 233.899994 63342200
NVDA 2022-02-23 238.020004 241.550003 223.009995 223.869995 56651100
NVDA 2022-02-24 210.149994 238.0 208.899994 237.479996 73580100
NVDA 2022-02-25 237.210007 242.169998 233.809998 241.570007 52886600
NVDA 2022-02-28 239.919998 246.649994 237.070007 243.850006 47731900
NVDA 2022-03-01 242.910004 243.770004 231.320007 234.770004 41205600
NVDA 2022-03-02 237.559998 244.089996 234.149994 242.199997 38964200
NVDA 2022-03-03 242.619995 243.259995 234.690002 237.139999 36509500
NVDA 2022-03-04 233.839996 236.800003 224.820007 229.360001 43141500
NVDA 2022-03-07 228.169998 230.330002 213.300003 213.520004 45082100
NVDA 2022-03-08 213.089996 223.729996 206.5 215.139999 55746700
NVDA 2022-03-09 223.869995 232.199997 222.470001 230.139999 49274200
NVDA 2022-03-10 225.309998 227.880005 218.820007 226.580002 42806600
NVDA 2022-03-11 230.220001 231.449997 220.460007 221.0 36720900
NVDA 2022-03-14 218.690002 222.619995 211.589996 213.300003 38535400
NVDA 2022-03-15 215.179993 230.380005 213.220001 229.729996 49199600
NVDA 2022-03-16 235.0 245.970001 231.720001 244.960007 67142200
NVDA 2022-03-17 241.199997 248.419998 239.059998 247.660004 47194100
NVDA 2022-03-18 247.990005 265.690002 246.240005 264.529999 73071900
NVDA 2022-03-21 265.070007 271.519989 259.670013 267.339996 59172700
NVDA 2022-03-22 267.269989 272.380005 260.720001 265.23999 54700700
NVDA 2022-03-23 261.26001 266.119995 255.75 256.339996 50212000
NVDA 2022-03-24 261.660004 283.200012 259.070007 281.5 87737900
NVDA 2022-03-25 278.859985 283.579987 272.709991 276.920013 57901600
NVDA 2022-03-28 277.559998 282.5 272.059998 282.190002 42549400
NVDA 2022-03-29 286.950012 289.459991 279.799988 286.559998 48898400
NVDA 2022-03-30 283.040009 284.959991 275.029999 276.899994 46348700
NVDA 2022-03-31 277.820007 282.480011 272.700012 272.859985 52344000
NVDA 2022-04-01 273.75 274.959991 262.670013 267.119995 51723500
NVDA 2022-04-04 267.279999 275.579987 266.130005 273.600006 39712000
NVDA 2022-04-05 272.540009 273.190002 258.200012 259.309998 43661500
NVDA 2022-04-06 249.339996 253.0 240.029999 244.070007 70383300
NVDA 2022-04-07 244.410004 247.220001 234.779999 242.080002 55799200
NVDA 2022-04-08 239.169998 239.229996 230.619995 231.190002 52478100
NVDA 2022-04-11 222.139999 223.199997 216.600006 219.169998 57520700
NVDA 2022-04-12 225.369995 227.25 212.820007 215.039993 66225800
NVDA 2022-04-13 217.279999 225.0 214.550003 222.029999 51694300
NVDA 2022-04-14 225.050003 227.770004 211.630005 212.580002 56909700
NVDA 2022-04-18 212.0 220.880005 210.789993 217.830002 52570100
NVDA 2022-04-19 217.199997 223.729996 213.139999 221.979996 51278100
NVDA 2022-04-20 225.169998 226.699997 212.0 214.820007 46897400
NVDA 2022-04-21 217.089996 223.919998 200.0 201.830002 65620900
NVDA 2022-04-22 203.029999 204.860001 195.0 195.149994 62471300
NVDA 2022-04-25 192.020004 199.449997 190.960007 199.020004 64156600
NVDA 2022-04-26 197.179993 197.880005 186.699997 187.880005 65314300
NVDA 2022-04-27 185.979996 191.669998 182.899994 184.149994 49946000
NVDA 2022-04-28 189.669998 200.369995 184.899994 197.820007 57032700
NVDA 2022-04-29 194.020004 201.279999 185.169998 185.470001 50043500
NVDA 2022-05-02 185.410004 195.740005 183.910004 195.330002 57204900
NVDA 2022-05-03 194.0 198.25 191.330002 196.020004 47575100
NVDA 2022-05-04 199.229996 204.0 187.509995 203.339996 64885500
NVDA 2022-05-05 198.669998 199.25 185.0 188.440002 62633100
NVDA 2022-05-06 187.360001 195.119995 179.899994 186.75 63329700
NVDA 2022-05-09 180.339996 182.550003 168.270004 169.5 64445500
NVDA 2022-05-10 176.889999 181.979996 170.25 175.949997 76147400
NVDA 2022-05-11 173.470001 177.529999 165.679993 166.300003 67016700
NVDA 2022-05-12 162.190002 167.880005 155.669998 161.75 70872800
NVDA 2022-05-13 167.880005 179.279999 165.929993 177.059998 67043700
NVDA 2022-05-16 175.089996 177.880005 171.059998 172.639999 52144600
NVDA 2022-05-17 180.740005 183.710007 176.339996 181.770004 58583000
NVDA 2022-05-18 177.050003 181.179993 168.639999 169.380005 54516100
NVDA 2022-05-19 169.369995 176.869995 167.339996 171.240005 62131000
NVDA 2022-05-20 173.320007 174.100006 157.550003 166.940002 73910500
NVDA 2022-05-23 162.740005 169.149994 161.789993 168.979996 63988900
NVDA 2022-05-24 165.100006 165.970001 157.800003 161.539993 58855000
NVDA 2022-05-25 160.199997 171.110001 160.0 169.75 78113200
NVDA 2022-05-26 160.360001 180.919998 160.220001 178.509995 99657500
NVDA 2022-05-27 181.860001 188.809998 181.0 188.110001 73837900
NVDA 2022-05-31 189.800003 192.0 183.5 186.720001 66410000
NVDA 2022-06-01 187.240005 190.529999 181.220001 183.199997 54451400
NVDA 2022-06-02 182.919998 196.190002 181.979996 195.919998 64865600
NVDA 2022-06-03 190.820007 193.320007 185.220001 187.199997 59877900
NVDA 2022-06-06 191.389999 193.369995 185.639999 187.860001 42240600
NVDA 2022-06-07 184.720001 190.0 181.880005 189.259995 38891400
NVDA 2022-06-08 187.990005 191.800003 185.350006 186.479996 36325200
NVDA 2022-06-09 184.809998 189.330002 180.410004 180.479996 39557400
NVDA 2022-06-10 176.0 176.970001 168.690002 169.740005 46524800
NVDA 2022-06-13 160.0 163.119995 156.059998 156.470001 60415300
NVDA 2022-06-14 157.309998 160.660004 154.119995 158.360001 46968000
NVDA 2022-06-15 160.949997 168.679993 159.259995 165.270004 56393600
NVDA 2022-06-16 158.600006 159.419998 154.009995 156.009995 54574900
NVDA 2022-06-17 156.479996 159.949997 153.279999 158.800003 63033400
NVDA 2022-06-21 164.75 170.080002 164.070007 165.660004 48308900
NVDA 2022-06-22 162.259995 166.619995 161.800003 163.600006 43713500
NVDA 2022-06-23 165.190002 165.850006 158.529999 162.25 46368000
NVDA 2022-06-24 165.0 171.399994 163.100006 171.259995 47215300
NVDA 2022-06-27 173.119995 173.300003 166.259995 168.690002 42796800
NVDA 2022-06-28 169.0 172.020004 159.449997 159.820007 46114900
NVDA 2022-06-29 158.139999 158.199997 151.699997 155.419998 48235200
NVDA 2022-06-30 153.610001 155.669998 148.619995 151.589996 68607000
NVDA 2022-07-01 148.990005 150.630005 143.919998 145.229996 57761000
NVDA 2022-07-05 141.75 149.710007 140.550003 149.639999 65139700
NVDA 2022-07-06 150.100006 153.190002 147.889999 151.300003 52906600
NVDA 2022-07-07 154.559998 159.449997 153.889999 158.580002 49290300
NVDA 2022-07-08 154.300003 160.369995 153.889999 158.380005 46797200
NVDA 2022-07-11 155.259995 155.270004 150.380005 151.520004 43732100
NVDA 2022-07-12 152.679993 154.309998 148.770004 150.820007 45848300
NVDA 2022-07-13 145.899994 153.75 144.649994 151.639999 52191800
NVDA 2022-07-14 151.080002 154.729996 147.279999 153.720001 45623500
NVDA 2022-07-15 156.589996 157.820007 154.449997 157.619995 38593500
NVDA 2022-07-18 163.020004 168.970001 160.020004 161.009995 67051700
NVDA 2022-07-19 164.860001 171.100006 161.720001 169.919998 70236600
NVDA 2022-07-20 169.470001 179.330002 168.009995 178.070007 76053800
NVDA 2022-07-21 178.850006 181.440002 175.449997 180.5 55704900
NVDA 2022-07-22 178.929993 179.669998 171.369995 173.190002 53667100
NVDA 2022-07-25 170.190002 171.240005 166.490005 170.240005 48074800
NVDA 2022-07-26 168.889999 169.190002 164.779999 165.330002 39786500
NVDA 2022-07-27 170.320007 179.360001 169.130005 177.899994 56977600
NVDA 2022-07-28 179.75 181.399994 174.399994 179.839996 47464600
NVDA 2022-07-29 178.130005 182.440002 176.919998 181.630005 43546000
NVDA 2022-08-01 181.820007 188.460007 179.899994 184.410004 47646900
NVDA 2022-08-02 181.220001 189.380005 180.919998 185.259995 48952700
NVDA 2022-08-03 181.839996 189.679993 181.369995 188.929993 41814600
NVDA 2022-08-04 188.490005 192.740005 187.600006 192.149994 40965200
NVDA 2022-08-05 188.100006 192.289993 186.660004 189.889999 38606800
NVDA 2022-08-08 175.020004 182.389999 172.419998 177.929993 98185900
NVDA 2022-08-09 172.520004 174.470001 167.240005 170.860001 66826300
NVDA 2022-08-10 176.979996 181.179993 173.169998 180.970001 59742200
NVDA 2022-08-11 181.309998 187.070007 178.759995 179.419998 50932700
NVDA 2022-08-12 181.600006 187.179993 179.529999 187.089996 47809400
NVDA 2022-08-15 187.009995 191.639999 186.130005 190.320007 45766600
NVDA 2022-08-16 189.199997 191.419998 185.009995 188.789993 45124000
NVDA 2022-08-17 185.229996 186.880005 181.449997 183.350006 44679900
NVDA 2022-08-18 183.009995 188.649994 181.830002 187.729996 41544700
NVDA 2022-08-19 184.059998 185.199997 177.699997 178.490005 44158800
NVDA 2022-08-22 174.899994 175.580002 169.660004 170.339996 40959300
NVDA 2022-08-23 169.889999 174.649994 169.699997 171.809998 36998600
NVDA 2022-08-24 170.119995 174.059998 168.949997 172.220001 52266100
NVDA 2022-08-25 168.440002 179.470001 168.330002 179.130005 77069100
NVDA 2022-08-26 178.570007 179.240005 162.369995 162.600006 76912700
NVDA 2022-08-29 160.199997 163.380005 157.669998 158.009995 49613200
NVDA 2022-08-30 159.600006 160.389999 151.820007 154.679993 53018100
NVDA 2022-08-31 153.839996 155.399994 149.589996 150.940002 57371000
NVDA 2022-09-01 142.089996 143.800003 132.699997 139.369995 117886500
NVDA 2022-09-02 141.0 141.710007 135.910004 136.470001 74315700
NVDA 2022-09-06 137.309998 137.789993 133.509995 134.649994 53575100
NVDA 2022-09-07 135.630005 138.380005 133.460007 137.139999 51265700
NVDA 2022-09-08 134.589996 140.080002 133.690002 139.899994 62487300
NVDA 2022-09-09 141.570007 144.740005 141.259995 143.869995 48661200
NVDA 2022-09-12 143.690002 145.470001 141.979996 145.050003 48415900
NVDA 2022-09-13 138.020004 139.220001 130.990005 131.309998 71495600
NVDA 2022-09-14 132.539993 132.899994 129.130005 131.279999 58850700
NVDA 2022-09-15 130.149994 132.330002 127.900002 129.289993 52362500
NVDA 2022-09-16 127.419998 132.119995 126.169998 131.979996 67075100
NVDA 2022-09-19 130.119995 134.630005 130.100006 133.820007 56968500
NVDA 2022-09-20 132.149994 134.830002 130.570007 131.759995 52481800
NVDA 2022-09-21 132.130005 140.309998 131.100006 132.610001 80767900
NVDA 2022-09-22 130.699997 131.490005 124.279999 125.610001 75916200
NVDA 2022-09-23 124.199997 126.110001 122.57 125.160004 66330900
NVDA 2022-09-26 124.910004 126.589996 122.139999 122.279999 54734300
NVDA 2022-09-27 125.07 127.360001 122.580002 124.129997 55385400
NVDA 2022-09-28 124.099998 128.229996 123.540001 127.360001 54241400
NVDA 2022-09-29 124.480003 125.0 119.459999 122.199997 53276300
NVDA 2022-09-30 120.870003 126.330002 120.75 121.389999 56563800
NVDA 2022-10-03 123.470001 126.779999 121.050003 125.120003 54747800
NVDA 2022-10-04 128.789993 132.199997 128.789993 131.669998 58418200
NVDA 2022-10-05 129.110001 133.210007 126.209999 132.089996 50713100
NVDA 2022-10-06 132.199997 136.559998 131.029999 131.300003 64415700
NVDA 2022-10-07 125.050003 126.699997 120.220001 120.760002 67247800
NVDA 2022-10-10 120.370003 121.239998 114.080002 116.699997 69869900
NVDA 2022-10-11 115.610001 118.459999 112.830002 115.860001 66748200
NVDA 2022-10-12 115.790001 117.349998 113.449997 115.0 49259000
NVDA 2022-10-13 109.709999 120.779999 108.129997 119.599998 85010300
NVDA 2022-10-14 120.57 121.110001 112.040001 112.269997 71343200
NVDA 2022-10-17 115.18 119.480003 115.169998 118.879997 58077400
NVDA 2022-10-18 123.440002 124.919998 116.18 119.669998 65936200
NVDA 2022-10-19 118.790001 123.5 118.339996 120.510002 52313100
NVDA 2022-10-20 121.129997 127.690002 121.050003 121.940002 65239800
NVDA 2022-10-21 120.980003 124.980003 118.870003 124.660004 60949400
NVDA 2022-10-24 125.080002 127.099998 120.639999 125.989998 51745700
NVDA 2022-10-25 126.940002 133.0 126.639999 132.610001 50548200
NVDA 2022-10-26 128.690002 133.880005 127.080002 128.960007 53295300
NVDA 2022-10-27 136.300003 138.380005 131.220001 131.759995 58311300
NVDA 2022-10-28 131.039993 138.5 130.610001 138.339996 52104000
NVDA 2022-10-31 137.779999 138.380005 132.970001 134.970001 48634100
NVDA 2022-11-01 138.110001 139.25 135.190002 135.429993 43281700
NVDA 2022-11-02 138.5 142.100006 132.110001 132.190002 67262800
NVDA 2022-11-03 130.429993 137.809998 129.559998 134.210007 50006500
NVDA 2022-11-04 139.860001 142.289993 136.970001 141.559998 61257600
NVDA 2022-11-07 142.279999 144.119995 139.539993 143.009995 41006100
NVDA 2022-11-08 148.009995 148.910004 142.160004 146.020004 59529200
NVDA 2022-11-09 141.619995 142.110001 137.589996 137.759995 45441400
NVDA 2022-11-10 148.0 157.729996 145.470001 157.5 70081900
NVDA 2022-11-11 158.070007 163.889999 154.820007 163.270004 65548700
NVDA 2022-11-14 162.179993 165.399994 159.220001 162.949997 52785200
NVDA 2022-11-15 167.220001 169.979996 163.820007 166.660004 54587600
NVDA 2022-11-16 161.619995 163.619995 158.729996 159.100006 64954700
NVDA 2022-11-17 157.149994 162.660004 155.350006 156.770004 71089400
NVDA 2022-11-18 159.660004 160.020004 151.199997 154.089996 49207200
NVDA 2022-11-21 151.470001 154.770004 150.800003 153.169998 40473900
NVDA 2022-11-22 153.279999 160.580002 151.220001 160.380005 47286600
NVDA 2022-11-23 160.979996 165.270004 160.479996 165.190002 42724100
NVDA 2022-11-25 163.179993 164.869995 161.720001 162.699997 16793400
NVDA 2022-11-28 160.259995 163.570007 157.25 158.270004 30374100
NVDA 2022-11-29 158.270004 159.320007 155.199997 156.389999 29838400
NVDA 2022-11-30 156.970001 169.300003 155.970001 169.229996 56529800
NVDA 2022-12-01 169.990005 172.649994 166.350006 171.350006 47097700
NVDA 2022-12-02 166.589996 169.330002 164.449997 168.759995 37138900
NVDA 2022-12-05 166.789993 169.949997 164.720001 166.100006 35225500
NVDA 2022-12-06 165.300003 165.729996 158.190002 159.869995 35269400
NVDA 2022-12-07 157.720001 161.860001 156.669998 161.199997 37238800
NVDA 2022-12-08 162.729996 171.789993 159.589996 171.690002 51545600
NVDA 2022-12-09 171.600006 175.830002 169.75 170.009995 46533800
NVDA 2022-12-12 170.369995 175.380005 167.970001 175.350006 45732800
NVDA 2022-12-13 185.309998 187.899994 177.110001 180.720001 65658900
NVDA 2022-12-14 179.869995 182.520004 174.199997 176.740005 49688800
NVDA 2022-12-15 171.460007 173.199997 167.0 169.520004 47854200
NVDA 2022-12-16 168.639999 170.410004 164.100006 165.710007 47823200
NVDA 2022-12-19 165.720001 166.089996 161.449997 162.539993 35403900
NVDA 2022-12-20 160.639999 163.100006 158.520004 160.850006 40326000
NVDA 2022-12-21 161.139999 166.270004 161.020004 165.009995 32502500
NVDA 2022-12-22 160.940002 161.380005 148.820007 153.389999 56504500
NVDA 2022-12-23 151.960007 153.389999 148.830002 152.059998 34932600
NVDA 2022-12-27 150.740005 151.0 140.559998 141.210007 46490200
NVDA 2022-12-28 139.270004 142.619995 138.839996 140.360001 35106600
NVDA 2022-12-29 144.020004 146.830002 142.270004 146.029999 35492300
ORCL 2010-01-04 24.66 25.190001 24.66 24.85 26795000
ORCL 2010-01-05 24.719999 24.85 24.35 24.82 28669900
ORCL 2010-01-06 24.77 24.92 24.379999 24.459999 24560700
ORCL 2010-01-07 24.459999 24.610001 24.08 24.379999 30469700
ORCL 2010-01-08 24.280001 24.75 24.25 24.68 23542400
ORCL 2010-01-11 24.690001 24.799999 24.370001 24.690001 19002400
ORCL 2010-01-12 24.559999 24.610001 24.309999 24.559999 26204600
ORCL 2010-01-13 24.629999 24.99 24.549999 24.799999 24912300
ORCL 2010-01-14 25.129999 25.58 25.049999 25.34 44685200
ORCL 2010-01-15 25.469999 25.639999 24.99 25.24 42296200
ORCL 2010-01-19 25.32 25.5 25.120001 25.33 22732200
ORCL 2010-01-20 25.049999 25.129999 24.51 25.059999 39971500
ORCL 2010-01-21 25.190001 25.540001 24.59 24.83 41756100
ORCL 2010-01-22 24.940001 25.049999 24.110001 24.15 33681500
ORCL 2010-01-25 24.24 24.27 23.82 24.030001 26366600
ORCL 2010-01-26 23.93 24.129999 23.700001 23.879999 28746000
ORCL 2010-01-27 23.9 24.049999 23.540001 23.860001 28819300
ORCL 2010-01-28 24.08 24.18 23.290001 23.469999 41245700
ORCL 2010-01-29 23.65 23.83 22.98 23.059999 49957800
ORCL 2010-02-01 23.360001 23.379999 22.860001 23.219999 29572800
ORCL 2010-02-02 23.33 23.85 23.24 23.76 32150600
ORCL 2010-02-03 23.75 23.84 23.52 23.75 23101100
ORCL 2010-02-04 23.610001 23.780001 23.1 23.110001 33254900
ORCL 2010-02-05 23.35 23.67 23.07 23.549999 45919600
ORCL 2010-02-08 23.540001 23.65 23.1 23.120001 32929200
ORCL 2010-02-09 23.469999 23.719999 23.25 23.51 34084100
ORCL 2010-02-10 23.51 23.610001 22.92 23.110001 40139200
ORCL 2010-02-11 23.059999 23.51 22.83 23.35 28159000
ORCL 2010-02-12 23.110001 23.5 22.969999 23.41 33657700
ORCL 2010-02-16 23.690001 23.85 23.440001 23.809999 21582200
ORCL 2010-02-17 23.950001 24.280001 23.940001 24.18 26147200
ORCL 2010-02-18 24.110001 24.57 24.059999 24.52 31679100
ORCL 2010-02-19 24.41 24.540001 24.18 24.32 25941000
ORCL 2010-02-22 24.59 24.98 24.440001 24.809999 37081800
ORCL 2010-02-23 24.809999 24.889999 24.379999 24.48 25098300
ORCL 2010-02-24 24.629999 24.83 24.459999 24.77 24530400
ORCL 2010-02-25 24.450001 24.9 24.209999 24.870001 29145200
ORCL 2010-02-26 24.959999 24.959999 24.540001 24.65 21048700
ORCL 2010-03-01 24.6 24.91 24.540001 24.74 19744300
ORCL 2010-03-02 24.790001 24.950001 24.52 24.58 23535000
ORCL 2010-03-03 24.51 24.690001 24.4 24.5 20726400
ORCL 2010-03-04 24.469999 24.860001 24.280001 24.76 20925500
ORCL 2010-03-05 24.860001 25.0 24.84 24.950001 19312900
ORCL 2010-03-08 24.969999 24.969999 24.68 24.700001 16843600
ORCL 2010-03-09 24.6 25.1 24.559999 24.879999 21835800
ORCL 2010-03-10 24.790001 25.02 24.68 24.870001 23095900
ORCL 2010-03-11 24.799999 25.25 24.799999 25.139999 24214600
ORCL 2010-03-12 25.120001 25.190001 24.73 25.049999 35344700
ORCL 2010-03-15 24.92 25.379999 24.879999 25.280001 22025300
ORCL 2010-03-16 25.379999 25.41 24.9 25.209999 25478300
ORCL 2010-03-17 25.23 25.700001 25.139999 25.469999 30309400
ORCL 2010-03-18 25.43 25.6 25.27 25.379999 29185800
ORCL 2010-03-19 25.549999 25.73 24.950001 25.190001 45881000
ORCL 2010-03-22 25.190001 25.700001 25.16 25.559999 24945500
ORCL 2010-03-23 25.67 26.0 25.540001 25.99 25834200
ORCL 2010-03-24 25.98 26.0 25.700001 25.76 28837000
ORCL 2010-03-25 25.950001 26.25 25.719999 26.040001 54350900
ORCL 2010-03-26 25.700001 26.0 25.370001 25.690001 58562200
ORCL 2010-03-29 25.65 25.85 25.41 25.57 28975300
ORCL 2010-03-30 25.48 25.58 25.219999 25.540001 29819400
ORCL 2010-03-31 25.33 25.790001 25.299999 25.709999 27196400
ORCL 2010-04-01 25.780001 25.950001 25.190001 25.459999 26562700
ORCL 2010-04-05 25.51 25.74 25.35 25.58 19390200
ORCL 2010-04-06 25.370001 25.940001 25.299999 25.83 26937600
ORCL 2010-04-07 25.76 25.99 25.75 25.91 29833200
ORCL 2010-04-08 25.879999 26.08 25.719999 25.83 28266100
ORCL 2010-04-09 25.799999 26.139999 25.65 26.129999 19663700
ORCL 2010-04-12 26.059999 26.280001 25.85 26.200001 24773300
ORCL 2010-04-13 26.01 26.629999 26.0 26.35 33933000
ORCL 2010-04-14 26.34 26.5 26.200001 26.379999 27920000
ORCL 2010-04-15 26.290001 26.4 26.139999 26.200001 23828200
ORCL 2010-04-16 26.09 26.370001 25.91 25.950001 42289300
ORCL 2010-04-19 25.98 26.299999 25.870001 26.190001 27078800
ORCL 2010-04-20 26.379999 26.41 26.02 26.15 23703400
ORCL 2010-04-21 26.120001 26.33 25.98 26.290001 24276800
ORCL 2010-04-22 26.139999 26.309999 25.860001 26.24 27275800
ORCL 2010-04-23 26.17 26.52 26.16 26.48 27478900
ORCL 2010-04-26 26.5 26.610001 26.25 26.469999 20080500
ORCL 2010-04-27 26.34 26.52 25.9 25.98 26235700
ORCL 2010-04-28 26.02 26.110001 25.780001 25.860001 31820300
ORCL 2010-04-29 25.99 26.139999 25.709999 25.969999 18620100
ORCL 2010-04-30 26.07 26.1 25.690001 25.870001 25567400
ORCL 2010-05-03 26.049999 26.15 25.709999 26.01 19357000
ORCL 2010-05-04 25.58 25.67 24.709999 24.969999 48382700
ORCL 2010-05-05 24.85 25.120001 24.629999 24.940001 33663600
ORCL 2010-05-06 24.860001 24.969999 22.200001 23.91 56242000
ORCL 2010-05-07 23.92 24.25 23.110001 23.41 63592900
ORCL 2010-05-10 24.030001 25.129999 23.99 24.389999 38947200
ORCL 2010-05-11 24.25 24.610001 24.110001 24.190001 29469800
ORCL 2010-05-12 24.209999 24.700001 24.190001 24.6 27116300
ORCL 2010-05-13 24.42 24.549999 24.200001 24.24 22780300
ORCL 2010-05-14 24.1 24.120001 23.540001 23.780001 28736600
ORCL 2010-05-17 23.889999 23.889999 23.33 23.74 22401200
ORCL 2010-05-18 23.799999 23.950001 23.309999 23.43 29926200
ORCL 2010-05-19 23.219999 23.5 23.02 23.190001 29806500
ORCL 2010-05-20 22.950001 23.030001 22.34 22.35 40313300
ORCL 2010-05-21 21.620001 22.360001 21.549999 22.16 63119700
ORCL 2010-05-24 22.040001 22.67 21.85 22.280001 32817400
ORCL 2010-05-25 21.77 22.200001 21.629999 22.200001 41173900
ORCL 2010-05-26 22.32 22.620001 21.75 21.91 43317600
ORCL 2010-05-27 22.35 22.610001 22.27 22.58 29881400
ORCL 2010-05-28 22.48 22.85 22.280001 22.57 35878200
ORCL 2010-06-01 22.42 22.84 22.15 22.200001 32336200
ORCL 2010-06-02 22.299999 22.67 21.9 22.639999 28371600
ORCL 2010-06-03 22.709999 22.950001 22.540001 22.84 28583600
ORCL 2010-06-04 22.540001 22.959999 22.040001 22.129999 35094700
ORCL 2010-06-07 22.129999 22.290001 21.690001 21.700001 25656900
ORCL 2010-06-08 21.65 21.780001 21.299999 21.76 29552600
ORCL 2010-06-09 21.77 22.09 21.48 21.540001 22198300
ORCL 2010-06-10 21.879999 22.24 21.73 22.200001 25018200
ORCL 2010-06-11 22.030001 22.75 21.99 22.690001 30179600
ORCL 2010-06-14 23.02 23.08 22.66 22.690001 22318600
ORCL 2010-06-15 22.790001 23.24 22.66 23.200001 24304500
ORCL 2010-06-16 23.059999 23.219999 22.879999 23.18 20702000
ORCL 2010-06-17 23.110001 23.18 22.92 23.07 22376600
ORCL 2010-06-18 23.26 23.26 22.969999 23.200001 29538900
ORCL 2010-06-21 23.370001 23.66 22.98 23.09 19526100
ORCL 2010-06-22 23.24 23.49 22.879999 22.889999 19107800
ORCL 2010-06-23 22.969999 23.01 22.629999 22.68 23533600
ORCL 2010-06-24 22.49 22.700001 22.139999 22.219999 30313500
ORCL 2010-06-25 23.139999 23.25 22.559999 22.66 62583800
ORCL 2010-06-28 22.84 22.85 22.389999 22.450001 24643100
ORCL 2010-06-29 22.02 22.1 21.58 21.75 34229000
ORCL 2010-06-30 21.639999 21.959999 21.389999 21.459999 35301600
ORCL 2010-07-01 21.459999 21.68 21.24 21.549999 38318200
ORCL 2010-07-02 21.709999 22.030001 21.49 21.83 31784000
ORCL 2010-07-06 22.0 22.709999 22.0 22.32 39642400
ORCL 2010-07-07 22.700001 23.120001 22.6 23.09 36663500
ORCL 2010-07-08 23.139999 23.34 22.959999 23.219999 27335600
ORCL 2010-07-09 23.25 23.389999 23.139999 23.370001 16258800
ORCL 2010-07-12 23.209999 23.48 23.110001 23.379999 19312200
ORCL 2010-07-13 23.5 23.860001 23.459999 23.709999 22207700
ORCL 2010-07-14 23.85 24.190001 23.719999 23.940001 34781800
ORCL 2010-07-15 23.83 23.9 23.5 23.83 26060700
ORCL 2010-07-16 23.799999 23.950001 23.25 23.27 30343000
ORCL 2010-07-19 23.48 23.67 23.4 23.59 19688200
ORCL 2010-07-20 23.27 23.969999 23.040001 23.92 38192700
ORCL 2010-07-21 23.860001 23.969999 23.459999 23.559999 38740000
ORCL 2010-07-22 23.719999 24.41 23.700001 24.309999 32726500
ORCL 2010-07-23 24.200001 24.58 24.15 24.5 29755500
ORCL 2010-07-26 24.450001 24.67 24.35 24.639999 27093000
ORCL 2010-07-27 24.6 24.68 24.32 24.57 23800600
ORCL 2010-07-28 24.549999 24.59 24.17 24.280001 21200100
ORCL 2010-07-29 24.25 24.389999 23.629999 23.700001 39976700
ORCL 2010-07-30 23.57 23.83 23.4 23.639999 48321700
ORCL 2010-08-02 23.870001 24.389999 23.719999 24.290001 26652000
ORCL 2010-08-03 24.309999 24.34 24.059999 24.209999 16366100
ORCL 2010-08-04 24.290001 24.59 24.17 24.49 19989600
ORCL 2010-08-05 24.280001 24.440001 24.139999 24.290001 18723600
ORCL 2010-08-06 24.01 24.4 23.9 24.379999 33734300
ORCL 2010-08-09 24.4 24.59 24.24 24.26 20551400
ORCL 2010-08-10 24.1 24.43 23.92 24.290001 28063400
ORCL 2010-08-11 23.91 23.940001 23.559999 23.66 25666300
ORCL 2010-08-12 23.24 23.389999 22.73 22.940001 33737300
ORCL 2010-08-13 22.76 22.940001 22.51 22.66 29793400
ORCL 2010-08-16 22.51 23.0 22.35 22.719999 19511700
ORCL 2010-08-17 22.860001 23.24 22.719999 23.049999 22483000
ORCL 2010-08-18 22.91 23.25 22.799999 23.09 18984200
ORCL 2010-08-19 22.860001 23.16 22.82 23.0 26754800
ORCL 2010-08-20 22.950001 23.08 22.77 23.02 21985400
ORCL 2010-08-23 23.059999 23.299999 22.83 22.84 18250200
ORCL 2010-08-24 22.610001 22.790001 22.379999 22.41 23293400
ORCL 2010-08-25 22.219999 22.549999 22.030001 22.42 18685900
ORCL 2010-08-26 22.540001 22.73 22.190001 22.25 18884700
ORCL 2010-08-27 22.379999 22.549999 21.950001 22.51 21375200
ORCL 2010-08-30 22.34 22.620001 22.0 22.02 23318300
ORCL 2010-08-31 21.92 21.93 21.66 21.84 41712400
ORCL 2010-09-01 22.15 22.65 22.1 22.620001 29085400
ORCL 2010-09-02 22.610001 22.719999 22.35 22.48 18057800
ORCL 2010-09-03 22.790001 22.940001 22.57 22.92 21256900
ORCL 2010-09-07 24.559999 24.690001 24.01 24.26 113824400
ORCL 2010-09-08 24.07 24.23 23.879999 24.139999 54705500
ORCL 2010-09-09 24.32 24.5 24.209999 24.33 25963700
ORCL 2010-09-10 24.42 25.15 24.379999 25.049999 44266700
ORCL 2010-09-13 25.139999 25.42 25.110001 25.110001 46816700
ORCL 2010-09-14 25.040001 25.58 25.040001 25.379999 31261800
ORCL 2010-09-15 25.27 25.790001 25.17 25.74 37563600
ORCL 2010-09-16 25.68 25.709999 25.209999 25.360001 52951000
ORCL 2010-09-17 26.440001 27.629999 26.4 27.48 150976500
ORCL 2010-09-20 27.35 27.57 27.030001 27.49 49729800
ORCL 2010-09-21 27.33 27.360001 26.700001 26.82 82733900
ORCL 2010-09-22 26.66 27.33 26.639999 27.200001 51969100
ORCL 2010-09-23 26.959999 27.49 26.959999 27.120001 33123300
ORCL 2010-09-24 27.440001 27.5 26.74 26.959999 58136200
ORCL 2010-09-27 26.860001 27.120001 26.780001 26.950001 34142900
ORCL 2010-09-28 27.059999 27.4 26.790001 27.190001 43256700
ORCL 2010-09-29 27.07 27.299999 26.93 27.17 36626800
ORCL 2010-09-30 27.280001 27.41 26.809999 26.85 42880900
ORCL 2010-10-01 27.18 27.610001 27.139999 27.24 33690400
ORCL 2010-10-04 27.02 27.360001 26.889999 26.9 36791900
ORCL 2010-10-05 27.209999 27.35 27.059999 27.299999 42520100
ORCL 2010-10-06 27.299999 27.860001 27.24 27.58 50631600
ORCL 2010-10-07 27.629999 27.889999 27.540001 27.690001 40611400
ORCL 2010-10-08 27.59 28.08 27.309999 28.0 33162900
ORCL 2010-10-11 27.9 28.1 27.73 27.85 22649500
ORCL 2010-10-12 27.75 28.0 27.41 27.950001 27552500
ORCL 2010-10-13 28.0 28.91 26.98 28.6 49145300
ORCL 2010-10-14 28.66 28.700001 28.110001 28.33 38136000
ORCL 2010-10-15 28.469999 28.91 28.16 28.9 54775500
ORCL 2010-10-18 28.73 29.23 28.58 29.23 35810300
ORCL 2010-10-19 28.940001 29.24 28.450001 29.129999 44673600
ORCL 2010-10-20 29.01 29.18 28.6 28.639999 39081700
ORCL 2010-10-21 28.799999 29.139999 28.57 28.82 30191100
ORCL 2010-10-22 28.84 29.030001 28.73 28.99 16499800
ORCL 2010-10-25 29.15 29.290001 28.809999 28.84 30650400
ORCL 2010-10-26 28.709999 28.84 28.540001 28.629999 28045400
ORCL 2010-10-27 28.549999 28.82 28.360001 28.700001 33890100
ORCL 2010-10-28 28.82 29.48 28.5 29.360001 35130600
ORCL 2010-10-29 29.360001 29.709999 29.299999 29.379999 35074300
ORCL 2010-11-01 29.52 29.549999 28.93 29.129999 21100000
ORCL 2010-11-02 29.49 29.57 29.26 29.530001 24201900
ORCL 2010-11-03 29.549999 29.57 28.99 29.200001 30003800
ORCL 2010-11-04 29.610001 29.82 29.1 29.469999 35709700
ORCL 2010-11-05 29.299999 29.5 28.98 29.25 28312700
ORCL 2010-11-08 29.08 29.190001 28.84 29.040001 27179000
ORCL 2010-11-09 29.059999 29.25 28.610001 28.74 34625800
ORCL 2010-11-10 28.639999 28.84 28.360001 28.690001 27841000
ORCL 2010-11-11 28.190001 28.58 27.68 28.57 37211000
ORCL 2010-11-12 28.5 28.610001 28.09 28.32 25818800
ORCL 2010-11-15 28.35 28.77 28.280001 28.4 21636700
ORCL 2010-11-16 28.01 28.1 27.5 27.58 31206600
ORCL 2010-11-17 27.51 28.110001 27.49 27.91 24642700
ORCL 2010-11-18 28.370001 28.59 28.16 28.309999 32649200
ORCL 2010-11-19 28.32 28.370001 28.030001 28.15 25890900
ORCL 2010-11-22 27.889999 28.09 27.790001 28.049999 27618000
ORCL 2010-11-23 27.75 27.82 27.08 27.190001 31294200
ORCL 2010-11-24 27.67 27.879999 27.620001 27.74 34983800
ORCL 2010-11-26 27.58 27.620001 27.34 27.49 12887500
ORCL 2010-11-29 27.17 27.34 26.91 27.219999 32610700
ORCL 2010-11-30 26.92 27.129999 26.809999 27.049999 38931000
ORCL 2010-12-01 27.540001 27.690001 27.41 27.65 34781300
ORCL 2010-12-02 27.809999 28.18 27.690001 28.1 32129900
ORCL 2010-12-03 28.08 28.9 28.059999 28.809999 34454600
ORCL 2010-12-06 28.85 28.959999 28.639999 28.73 21150300
ORCL 2010-12-07 29.059999 29.370001 28.940001 29.049999 32190500
ORCL 2010-12-08 29.26 29.280001 29.0 29.23 14874800
ORCL 2010-12-09 29.35 29.49 29.040001 29.26 18260200
ORCL 2010-12-10 29.440001 29.98 29.42 29.940001 28562000
ORCL 2010-12-13 29.99 30.719999 29.57 30.42 45575200
ORCL 2010-12-14 30.360001 30.75 30.360001 30.51 25351800
ORCL 2010-12-15 30.59 30.700001 30.26 30.49 30537600
ORCL 2010-12-16 30.700001 30.77 30.25 30.27 47435600
ORCL 2010-12-17 31.92 32.27 31.370001 31.459999 92487100
ORCL 2010-12-20 31.540001 31.940001 31.110001 31.67 33568100
ORCL 2010-12-21 31.65 32.0 31.59 31.76 20002800
ORCL 2010-12-22 31.68 31.879999 31.559999 31.66 14019200
ORCL 2010-12-23 31.530001 31.700001 31.41 31.540001 13049400
ORCL 2010-12-27 31.4 31.799999 31.24 31.66 13822100
ORCL 2010-12-28 31.66 31.76 31.41 31.57 9736000
ORCL 2010-12-29 31.530001 31.690001 31.42 31.5 9769000
ORCL 2010-12-30 31.450001 31.58 31.209999 31.290001 12989400
ORCL 2010-12-31 31.219999 31.33 30.93 31.299999 11716300
ORCL 2011-01-03 31.59 31.940001 31.52 31.620001 20970400
ORCL 2011-01-04 31.6 31.75 31.139999 31.48 22870800
ORCL 2011-01-05 31.32 31.440001 30.98 31.040001 36339600
ORCL 2011-01-06 31.190001 31.200001 31.02 31.17 21859400
ORCL 2011-01-07 31.24 31.34 30.93 31.030001 27697900
ORCL 2011-01-10 30.85 31.219999 30.799999 31.040001 29719600
ORCL 2011-01-11 31.08 31.1 30.860001 30.99 26395300
ORCL 2011-01-12 31.219999 31.23 30.940001 30.940001 33963700
ORCL 2011-01-13 30.969999 31.389999 30.9 31.18 43412400
ORCL 2011-01-14 31.02 31.34 30.940001 31.25 37934100
ORCL 2011-01-18 31.26 31.549999 31.23 31.530001 26975900
ORCL 2011-01-19 31.360001 31.610001 31.27 31.6 26939000
ORCL 2011-01-20 31.469999 32.349998 31.469999 32.310001 47750700
ORCL 2011-01-21 32.470001 32.669998 32.34 32.509998 34482100
ORCL 2011-01-24 32.580002 32.650002 32.07 32.400002 20170200
ORCL 2011-01-25 32.389999 32.439999 31.940001 32.290001 25926600
ORCL 2011-01-26 32.310001 32.73 32.16 32.560001 21485600
ORCL 2011-01-27 32.619999 33.09 32.16 32.919998 25635600
ORCL 2011-01-28 33.200001 33.299999 31.83 32.0 30820300
ORCL 2011-01-31 31.950001 32.200001 31.84 32.029999 20820100
ORCL 2011-02-01 32.169998 33.43 32.110001 33.240002 32573400
ORCL 2011-02-02 33.09 33.560001 33.0 33.139999 19358200
ORCL 2011-02-03 32.98 33.16 32.720001 32.990002 17600900
ORCL 2011-02-04 32.919998 32.98 32.529999 32.619999 38691800
ORCL 2011-02-07 32.700001 33.290001 32.549999 32.98 22785100
ORCL 2011-02-08 33.02 33.16 32.720001 33.029999 15418400
ORCL 2011-02-09 33.040001 33.099998 32.610001 32.889999 17112700
ORCL 2011-02-10 32.779999 33.259998 32.66 33.259998 17237600
ORCL 2011-02-11 33.07 33.59 33.029999 33.470001 17402300
ORCL 2011-02-14 33.290001 33.540001 33.240002 33.290001 16438000
ORCL 2011-02-15 33.119999 33.150002 32.610001 32.759998 19332100
ORCL 2011-02-16 32.849998 33.139999 32.610001 33.110001 15829000
ORCL 2011-02-17 32.970001 33.200001 32.759998 33.009998 14568900
ORCL 2011-02-18 33.02 33.709999 32.91 33.68 25539900
ORCL 2011-02-22 33.290001 33.66 32.52 32.529999 24887800
ORCL 2011-02-23 32.549999 32.650002 32.02 32.18 22154100
ORCL 2011-02-24 32.099998 32.41 31.639999 32.25 23416200
ORCL 2011-02-25 32.290001 33.080002 32.27 32.950001 20850400
ORCL 2011-02-28 33.060001 33.23 32.68 32.900002 19406700
ORCL 2011-03-01 33.02 33.080002 31.610001 31.67 30423200
ORCL 2011-03-02 31.58 32.360001 31.549999 32.119999 23091500
ORCL 2011-03-03 32.470001 33.189999 32.43 33.029999 24169800
ORCL 2011-03-04 32.990002 33.099998 32.220001 32.759998 19148900
ORCL 2011-03-07 32.970001 33.060001 31.889999 32.099998 20474300
ORCL 2011-03-08 32.34 33.009998 32.189999 32.740002 21891800
ORCL 2011-03-09 32.630001 33.139999 32.419998 32.790001 17217800
ORCL 2011-03-10 32.369999 32.459999 31.51 31.799999 29054200
ORCL 2011-03-11 31.73 32.400002 31.34 31.91 23705900
ORCL 2011-03-14 31.52 31.860001 31.27 31.59 18656500
ORCL 2011-03-15 30.24 31.299999 29.82 31.17 34600300
ORCL 2011-03-16 30.92 31.059999 29.620001 30.200001 45026200
ORCL 2011-03-17 30.690001 31.049999 30.34 30.549999 31529500
ORCL 2011-03-18 30.98 31.190001 30.610001 30.76 34862100
ORCL 2011-03-21 31.450001 31.85 31.299999 31.42 23199400
ORCL 2011-03-22 31.389999 31.540001 31.059999 31.129999 20051900
ORCL 2011-03-23 31.219999 31.709999 30.83 31.41 23159700
ORCL 2011-03-24 31.780001 32.330002 31.5 32.139999 38277500
ORCL 2011-03-25 33.740002 34.099998 32.580002 32.639999 64967600
ORCL 2011-03-28 32.830002 32.889999 32.400002 32.560001 31399500
ORCL 2011-03-29 32.400002 33.16 32.360001 33.16 29950300
ORCL 2011-03-30 33.27 33.43 33.0 33.049999 25718200
ORCL 2011-03-31 33.0 33.630001 32.950001 33.43 38234200
ORCL 2011-04-01 33.700001 34.099998 33.610001 34.02 43176800
ORCL 2011-04-04 34.09 34.43 34.009998 34.139999 26743000
ORCL 2011-04-05 34.290001 34.400002 33.91 33.919998 30286100
ORCL 2011-04-06 34.200001 34.200001 33.490002 33.580002 24782200
ORCL 2011-04-07 33.599998 34.07 33.299999 33.720001 22723600
ORCL 2011-04-08 33.880001 33.93 33.310001 33.540001 16136500
ORCL 2011-04-11 33.540001 33.849998 33.540001 33.779999 15960300
ORCL 2011-04-12 33.57 33.630001 33.080002 33.400002 16948600
ORCL 2011-04-13 33.57 33.970001 33.490002 33.700001 24345500
ORCL 2011-04-14 33.330002 33.880001 33.200001 33.799999 17962100
ORCL 2011-04-15 33.98 34.299999 33.68 34.18 25468400
ORCL 2011-04-18 33.669998 33.779999 33.279999 33.630001 20226500
ORCL 2011-04-19 33.540001 33.84 33.48 33.669998 20452400
ORCL 2011-04-20 34.18 34.369999 33.830002 34.110001 24798400
ORCL 2011-04-21 34.110001 34.790001 34.099998 34.75 21125800
ORCL 2011-04-25 34.700001 34.860001 34.560001 34.830002 12163000
ORCL 2011-04-26 34.810001 35.279999 34.720001 34.970001 30391000
ORCL 2011-04-27 35.049999 35.290001 34.830002 35.25 21990200
ORCL 2011-04-28 35.029999 35.349998 34.709999 35.290001 22995700
ORCL 2011-04-29 35.290001 36.049999 35.209999 35.959999 94242100
ORCL 2011-05-02 35.84 36.439999 35.830002 36.369999 30058600
ORCL 2011-05-03 36.450001 36.5 35.869999 36.139999 24946200
ORCL 2011-05-04 36.119999 36.169998 34.950001 35.25 38886400
ORCL 2011-05-05 35.049999 35.369999 34.57 34.669998 23245400
ORCL 2011-05-06 35.119999 35.560001 34.830002 34.869999 23885400
ORCL 2011-05-09 34.889999 35.450001 34.810001 35.200001 16272500
ORCL 2011-05-10 35.490002 35.66 35.23 35.619999 17015600
ORCL 2011-05-11 35.529999 35.700001 34.720001 34.98 20854300
ORCL 2011-05-12 34.900002 35.75 34.810001 35.73 23096900
ORCL 2011-05-13 35.77 35.919998 35.139999 35.189999 20438800
ORCL 2011-05-16 35.080002 35.09 34.02 34.18 31350300
ORCL 2011-05-17 34.029999 34.290001 33.709999 33.939999 27856100
ORCL 2011-05-18 34.0 34.23 33.549999 33.91 30005900
ORCL 2011-05-19 34.049999 34.57 33.990002 34.5 22741400
ORCL 2011-05-20 34.459999 34.599998 34.040001 34.27 16484100
ORCL 2011-05-23 33.68 33.740002 32.959999 33.16 29985800
ORCL 2011-05-24 33.27 33.419998 32.919998 33.040001 21893400
ORCL 2011-05-25 33.0 33.380001 32.93 32.990002 23042300
ORCL 2011-05-26 33.139999 33.59 33.009998 33.400002 20948100
ORCL 2011-05-27 33.419998 33.849998 33.400002 33.700001 16918600
ORCL 2011-05-31 33.91 34.23 33.32 34.220001 30783300
ORCL 2011-06-01 34.23 34.299999 32.830002 32.880001 31762600
ORCL 2011-06-02 32.869999 32.880001 32.080002 32.720001 38255500
ORCL 2011-06-03 32.240002 32.759998 32.209999 32.330002 23808200
ORCL 2011-06-06 32.150002 32.580002 32.07 32.189999 21677600
ORCL 2011-06-07 32.240002 32.299999 31.83 31.84 28218700
ORCL 2011-06-08 31.75 31.85 31.139999 31.25 36607500
ORCL 2011-06-09 31.360001 31.93 31.280001 31.629999 21647100
ORCL 2011-06-10 31.42 31.65 31.120001 31.18 23747000
ORCL 2011-06-13 31.25 31.85 31.120001 31.629999 26716600
ORCL 2011-06-14 31.99 32.200001 31.83 32.080002 23067400
ORCL 2011-06-15 31.73 31.99 31.059999 31.16 34512600
ORCL 2011-06-16 31.16 31.27 30.65 30.799999 29868500
ORCL 2011-06-17 31.35 31.809999 31.18 31.18 42812400
ORCL 2011-06-20 31.35 31.99 31.25 31.91 23408300
ORCL 2011-06-21 32.09 32.709999 31.75 32.650002 26941600
ORCL 2011-06-22 32.580002 32.580002 32.139999 32.200001 25940800
ORCL 2011-06-23 31.9 32.549999 31.33 32.459999 54354600
ORCL 2011-06-24 31.49 31.709999 30.950001 31.139999 75120900
ORCL 2011-06-27 30.98 31.83 30.860001 31.58 29585600
ORCL 2011-06-28 31.690001 32.369999 31.370001 32.34 32746800
ORCL 2011-06-29 32.400002 32.68 32.209999 32.43 27305700
ORCL 2011-06-30 32.630001 32.939999 32.509998 32.91 22182400
ORCL 2011-07-01 32.889999 33.200001 32.48 33.049999 25382300
ORCL 2011-07-05 33.009998 33.139999 32.790001 33.060001 21406400
ORCL 2011-07-06 33.0 33.25 32.869999 33.209999 22363900
ORCL 2011-07-07 33.470001 34.130001 33.400002 34.09 29886000
ORCL 2011-07-08 33.740002 33.939999 33.419998 33.939999 23909600
ORCL 2011-07-11 33.610001 33.66 32.900002 33.139999 21943300
ORCL 2011-07-12 33.32 33.470001 32.52 32.599998 35092400
ORCL 2011-07-13 32.860001 33.290001 32.59 32.689999 36497800
ORCL 2011-07-14 32.799999 33.099998 31.860001 32.049999 32194500
ORCL 2011-07-15 32.150002 32.259998 31.84 32.09 25404600
ORCL 2011-07-18 31.83 31.940001 31.200001 31.49 25253300
ORCL 2011-07-19 31.91 32.669998 31.889999 32.639999 26835500
ORCL 2011-07-20 32.439999 32.599998 32.060001 32.080002 23074700
ORCL 2011-07-21 32.189999 32.75 32.060001 32.470001 24516200
ORCL 2011-07-22 32.369999 32.669998 32.099998 32.549999 21378100
ORCL 2011-07-25 32.25 32.439999 32.040001 32.209999 20806100
ORCL 2011-07-26 32.25 32.52 31.84 32.150002 33568300
ORCL 2011-07-27 31.809999 31.84 30.620001 30.709999 43084500
ORCL 2011-07-28 30.700001 31.15 30.629999 30.67 29323100
ORCL 2011-07-29 30.52 31.190001 30.26 30.58 38200600
ORCL 2011-08-01 30.969999 31.209999 29.559999 30.110001 38566100
ORCL 2011-08-02 29.790001 30.4 29.52 29.549999 40691000
ORCL 2011-08-03 29.5 30.35 29.15 30.190001 44046200
ORCL 2011-08-04 29.84 29.870001 28.84 28.879999 49433400
ORCL 2011-08-05 29.33 29.42 27.5 28.35 82201300
ORCL 2011-08-08 27.469999 28.040001 25.959999 26.02 80848500
ORCL 2011-08-09 26.459999 27.6 25.809999 27.6 82425600
ORCL 2011-08-10 26.799999 27.51 26.110001 26.48 82821600
ORCL 2011-08-11 26.5 28.030001 26.370001 27.700001 58279300
ORCL 2011-08-12 27.83 27.83 26.99 27.389999 43238500
ORCL 2011-08-15 27.42 27.860001 27.16 27.639999 38334100
ORCL 2011-08-16 27.42 27.959999 27.23 27.57 37615100
ORCL 2011-08-17 27.65 28.049999 27.07 27.469999 34073800
ORCL 2011-08-18 26.459999 26.49 24.719999 25.190001 78449700
ORCL 2011-08-19 24.82 25.6 24.75 24.780001 46790600
ORCL 2011-08-22 25.41 25.620001 24.809999 25.059999 37825100
ORCL 2011-08-23 25.190001 26.209999 25.16 26.200001 36867400
ORCL 2011-08-24 26.110001 26.73 26.01 26.68 31588800
ORCL 2011-08-25 26.85 27.049999 25.73 25.9 38264000
ORCL 2011-08-26 25.879999 26.83 25.48 26.65 34449300
ORCL 2011-08-29 27.049999 27.959999 27.02 27.91 28945400
ORCL 2011-08-30 27.809999 28.040001 27.459999 27.870001 29944300
ORCL 2011-08-31 27.860001 28.610001 27.709999 28.07 31444600
ORCL 2011-09-01 28.030001 28.67 27.75 27.84 34199100
ORCL 2011-09-02 27.23 27.450001 26.780001 26.969999 30297500
ORCL 2011-09-06 26.030001 26.82 25.709999 26.49 30907700
ORCL 2011-09-07 26.98 27.629999 26.75 27.629999 26106200
ORCL 2011-09-08 27.450001 27.530001 26.370001 26.719999 50386300
ORCL 2011-09-09 26.42 26.6 25.77 26.0 38961600
ORCL 2011-09-12 25.92 26.77 25.9 26.75 37358200
ORCL 2011-09-13 26.82 27.790001 26.76 27.719999 42359400
ORCL 2011-09-14 28.02 28.58 27.66 28.15 34972000
ORCL 2011-09-15 28.610001 29.0 28.26 28.950001 28846400
ORCL 2011-09-16 29.040001 29.299999 28.799999 29.23 58059500
ORCL 2011-09-19 28.74 29.24 28.17 29.02 34514300
ORCL 2011-09-20 29.24 29.360001 28.219999 28.35 50913400
ORCL 2011-09-21 29.809999 30.959999 29.469999 29.540001 83318400
ORCL 2011-09-22 28.74 29.030001 27.83 28.34 61371400
ORCL 2011-09-23 28.1 29.08 27.809999 28.9 43991700
ORCL 2011-09-26 29.059999 29.790001 28.65 29.709999 37762600
ORCL 2011-09-27 30.25 30.58 29.76 30.129999 38514400
ORCL 2011-09-28 30.24 30.41 29.42 29.450001 31357100
ORCL 2011-09-29 29.98 30.620001 29.08 29.65 44358800
ORCL 2011-09-30 29.26 29.74 28.74 28.74 42188000
ORCL 2011-10-03 28.59 29.01 27.92 27.940001 45214600
ORCL 2011-10-04 27.440001 28.77 27.0 28.690001 50300200
ORCL 2011-10-05 28.65 29.59 28.389999 29.51 43277100
ORCL 2011-10-06 29.459999 30.1 28.98 30.07 34994100
ORCL 2011-10-07 30.049999 30.34 29.549999 29.91 37977000
ORCL 2011-10-10 30.43 31.030001 30.219999 30.969999 27708200
ORCL 2011-10-11 30.9 31.200001 30.73 30.93 25382700
ORCL 2011-10-12 31.370001 31.549999 31.08 31.110001 30322800
ORCL 2011-10-13 30.959999 31.299999 30.57 31.139999 27161500
ORCL 2011-10-14 31.559999 31.860001 31.27 31.85 23613200
ORCL 2011-10-17 31.59 31.75 30.950001 31.23 25074700
ORCL 2011-10-18 31.139999 32.0 30.77 31.879999 29754800
ORCL 2011-10-19 31.83 32.18 31.25 31.49 25586300
ORCL 2011-10-20 31.59 31.75 30.879999 31.530001 25102300
ORCL 2011-10-21 31.940001 32.25 31.82 32.119999 32837700
ORCL 2011-10-24 32.009998 32.919998 32.009998 32.869999 27941900
ORCL 2011-10-25 32.919998 32.950001 32.27 32.369999 30540900
ORCL 2011-10-26 32.73 32.759998 31.559999 32.400002 33683500
ORCL 2011-10-27 33.09 33.810001 32.950001 33.66 35578800
ORCL 2011-10-28 33.5 33.799999 33.400002 33.689999 26333800
ORCL 2011-10-31 33.25 33.369999 32.759998 32.77 28859900
ORCL 2011-11-01 31.959999 32.209999 31.620001 31.690001 31480100
ORCL 2011-11-02 31.959999 32.639999 31.799999 32.279999 26470800
ORCL 2011-11-03 32.259998 33.150002 32.18 33.110001 27467100
ORCL 2011-11-04 32.82 32.880001 32.119999 32.549999 23837800
ORCL 2011-11-07 32.389999 32.919998 31.799999 32.869999 23980000
ORCL 2011-11-08 33.130001 33.759998 32.849998 33.610001 30171400
ORCL 2011-11-09 32.84 32.84 31.440001 31.59 36933000
ORCL 2011-11-10 31.940001 32.029999 31.299999 31.73 25303800
ORCL 2011-11-11 32.02 32.759998 32.0 32.369999 21664700
ORCL 2011-11-14 32.299999 32.509998 32.080002 32.299999 16781600
ORCL 2011-11-15 32.209999 33.16 32.139999 32.959999 21397300
ORCL 2011-11-16 32.599998 33.060001 31.99 31.99 24295200
ORCL 2011-11-17 31.85 32.0 30.469999 30.82 41500400
ORCL 2011-11-18 30.73 30.889999 30.290001 30.6 26601000
ORCL 2011-11-21 30.190001 30.35 29.540001 29.91 25360400
ORCL 2011-11-22 29.58 29.92 29.27 29.809999 25437400
ORCL 2011-11-23 29.5 29.59 28.99 29.0 24399700
ORCL 2011-11-25 28.68 29.33 28.610001 28.74 13641400
ORCL 2011-11-28 29.450001 30.059999 29.360001 29.870001 21067200
ORCL 2011-11-29 29.93 30.16 29.690001 29.74 20155800
ORCL 2011-11-30 30.690001 31.459999 30.65 31.35 31879500
ORCL 2011-12-01 31.4 31.780001 31.139999 31.67 22197000
ORCL 2011-12-02 32.0 32.049999 31.200001 31.200001 22391200
ORCL 2011-12-05 31.809999 32.240002 31.549999 31.9 19992200
ORCL 2011-12-06 32.040001 32.110001 31.540001 31.73 21049900
ORCL 2011-12-07 31.290001 31.809999 30.82 31.540001 31366000
ORCL 2011-12-08 31.24 31.5 30.65 30.74 24494300
ORCL 2011-12-09 30.84 31.85 30.809999 31.690001 22621000
ORCL 2011-12-12 31.4 31.4 30.77 31.32 22536100
ORCL 2011-12-13 31.690001 31.9 30.6 30.83 25309900
ORCL 2011-12-14 30.67 30.75 29.75 29.870001 26644600
ORCL 2011-12-15 30.139999 30.200001 28.809999 29.030001 43170300
ORCL 2011-12-16 29.26 30.07 28.959999 29.209999 46100600
ORCL 2011-12-19 29.41 29.440001 28.5 28.610001 24849700
ORCL 2011-12-20 29.059999 29.49 28.870001 29.17 46428300
ORCL 2011-12-21 25.67 25.99 24.91 25.77 183503900
ORCL 2011-12-22 25.860001 25.870001 25.379999 25.690001 44203700
ORCL 2011-12-23 25.799999 26.08 25.75 26.059999 32292800
ORCL 2011-12-27 26.059999 26.200001 25.559999 25.629999 21312400
ORCL 2011-12-28 25.68 25.76 25.33 25.51 25412300
ORCL 2011-12-29 25.67 25.84 25.5 25.799999 19249800
ORCL 2011-12-30 25.73 25.879999 25.620001 25.65 19168800
ORCL 2012-01-03 26.33 26.66 25.83 25.860001 37911800
ORCL 2012-01-04 25.950001 26.23 25.549999 26.01 45418500
ORCL 2012-01-05 26.01 26.9 25.91 26.59 50873400
ORCL 2012-01-06 26.67 27.15 26.360001 26.93 55685000
ORCL 2012-01-09 26.9 27.120001 26.66 27.030001 38481100
ORCL 2012-01-10 27.18 27.6 26.85 26.969999 48976300
ORCL 2012-01-11 26.99 27.1 26.75 26.889999 30836000
ORCL 2012-01-12 27.02 27.26 26.620001 27.17 31775700
ORCL 2012-01-13 27.040001 27.370001 26.85 27.34 31482600
ORCL 2012-01-17 27.68 27.879999 27.48 27.66 35769400
ORCL 2012-01-18 27.709999 28.450001 27.610001 28.34 35343800
ORCL 2012-01-19 28.48 28.799999 28.25 28.559999 36353100
ORCL 2012-01-20 28.389999 28.950001 28.27 28.709999 37014000
ORCL 2012-01-23 28.73 28.91 28.280001 28.389999 27438400
ORCL 2012-01-24 28.33 28.74 28.25 28.51 23700900
ORCL 2012-01-25 28.26 28.639999 27.959999 28.51 39274500
ORCL 2012-01-26 28.559999 28.84 28.15 28.290001 34646400
ORCL 2012-01-27 28.24 28.629999 28.129999 28.42 24561500
ORCL 2012-01-30 28.190001 28.690001 28.02 28.6 23294900
ORCL 2012-01-31 28.73 28.74 28.049999 28.209999 32744000
ORCL 2012-02-01 28.48 28.940001 28.110001 28.879999 38240800
ORCL 2012-02-02 28.870001 29.25 28.709999 28.809999 27334400
ORCL 2012-02-03 29.129999 29.219999 28.780001 29.110001 26277200
ORCL 2012-02-06 29.030001 29.07 28.809999 29.0 16582600
ORCL 2012-02-07 28.91 29.0 28.75 28.950001 20291700
ORCL 2012-02-08 28.92 28.99 28.379999 28.73 29842600
ORCL 2012-02-09 28.85 28.9 28.35 28.889999 31795300
ORCL 2012-02-10 28.549999 28.639999 28.280001 28.5 30232000
ORCL 2012-02-13 28.59 28.67 28.35 28.43 20015200
ORCL 2012-02-14 28.32 28.450001 28.030001 28.24 30267900
ORCL 2012-02-15 28.1 28.35 27.92 27.98 34620600
ORCL 2012-02-16 28.16 29.0 28.129999 28.950001 36380600
ORCL 2012-02-17 29.030001 29.030001 28.639999 28.790001 34061000
ORCL 2012-02-21 28.799999 28.98 28.49 28.74 20612200
ORCL 2012-02-22 28.719999 29.08 28.5 28.549999 25207600
ORCL 2012-02-23 28.610001 28.879999 28.32 28.809999 25319100
ORCL 2012-02-24 29.059999 29.540001 28.84 29.25 24952400
ORCL 2012-02-27 29.0 29.379999 28.76 29.26 30419400
ORCL 2012-02-28 29.24 29.389999 29.0 29.389999 29889400
ORCL 2012-02-29 29.4 29.440001 29.02 29.25 33160700
ORCL 2012-03-01 29.4 29.969999 29.23 29.83 32909600
ORCL 2012-03-02 29.85 30.25 29.76 29.959999 28177200
ORCL 2012-03-05 30.24 30.42 29.92 30.24 33786600
ORCL 2012-03-06 29.940001 30.4 29.709999 29.940001 28971600
ORCL 2012-03-07 30.049999 30.280001 29.83 30.219999 23691100
ORCL 2012-03-08 30.4 30.440001 29.85 30.07 30927300
ORCL 2012-03-09 30.049999 30.290001 29.9 30.129999 30056300
ORCL 2012-03-12 29.719999 29.92 29.200001 29.709999 40933900
ORCL 2012-03-13 29.99 30.23 29.91 30.129999 32329200
ORCL 2012-03-14 30.0 30.16 29.690001 29.84 30994400
ORCL 2012-03-15 29.959999 30.129999 29.74 30.059999 35528500
ORCL 2012-03-16 30.110001 30.16 29.58 29.74 38651200
ORCL 2012-03-19 29.59 29.889999 29.43 29.76 32519400
ORCL 2012-03-20 29.700001 30.139999 29.549999 30.1 46126400
ORCL 2012-03-21 30.870001 31.15 29.34 29.41 94678000
ORCL 2012-03-22 29.33 29.33 28.559999 28.629999 59763200
ORCL 2012-03-23 28.690001 28.889999 28.52 28.549999 36696300
ORCL 2012-03-26 28.780001 29.190001 28.65 29.16 30044300
ORCL 2012-03-27 29.17 29.52 29.0 29.35 31710000
ORCL 2012-03-28 29.379999 29.549999 29.139999 29.360001 29405300
ORCL 2012-03-29 29.209999 29.58 29.1 29.299999 34035400
ORCL 2012-03-30 29.459999 29.49 29.040001 29.16 32006100
ORCL 2012-04-02 29.120001 29.68 29.0 29.530001 28525300
ORCL 2012-04-03 29.610001 29.700001 29.120001 29.389999 29995400
ORCL 2012-04-04 29.190001 29.48 28.93 29.16 31154000
ORCL 2012-04-05 29.15 29.629999 29.129999 29.559999 43273500
ORCL 2012-04-09 29.1 29.25 29.0 29.01 21528500
ORCL 2012-04-10 28.879999 28.959999 28.08 28.35 41175000
ORCL 2012-04-11 28.49 28.549999 28.040001 28.139999 30390100
ORCL 2012-04-12 28.32 28.719999 28.16 28.700001 29414300
ORCL 2012-04-13 28.700001 28.77 28.49 28.559999 16685800
ORCL 2012-04-16 28.58 28.77 28.309999 28.639999 21476800
ORCL 2012-04-17 28.719999 29.440001 28.700001 29.280001 24985300
ORCL 2012-04-18 29.129999 29.35 29.1 29.129999 21151400
ORCL 2012-04-19 28.99 29.459999 28.67 29.01 26462100
ORCL 2012-04-20 29.120001 29.530001 28.879999 28.879999 35727900
ORCL 2012-04-23 28.6 28.66 28.26 28.48 23045500
ORCL 2012-04-24 28.530001 28.85 28.52 28.690001 20486900
ORCL 2012-04-25 28.68 28.99 28.6 28.870001 26902800
ORCL 2012-04-26 28.84 29.219999 28.74 29.02 20548300
ORCL 2012-04-27 29.059999 29.440001 29.059999 29.24 16847800
ORCL 2012-04-30 29.23 29.42 29.200001 29.4 18568500
ORCL 2012-05-01 29.450001 29.780001 29.290001 29.57 19965400
ORCL 2012-05-02 29.42 29.790001 29.190001 29.709999 22579000
ORCL 2012-05-03 29.74 29.82 29.34 29.379999 19175800
ORCL 2012-05-04 29.1 29.15 28.41 28.41 33934300
ORCL 2012-05-07 28.34 28.450001 27.85 27.92 33670500
ORCL 2012-05-08 27.709999 28.02 27.530001 27.93 24660200
ORCL 2012-05-09 27.620001 27.91 27.41 27.780001 25521100
ORCL 2012-05-10 27.700001 27.75 26.74 27.02 52653300
ORCL 2012-05-11 26.969999 27.309999 26.77 27.0 25588900
ORCL 2012-05-14 26.73 27.309999 26.66 26.959999 22485200
ORCL 2012-05-15 27.02 27.530001 26.940001 27.059999 26392900
ORCL 2012-05-16 27.16 27.41 26.68 26.719999 29672800
ORCL 2012-05-17 26.700001 26.719999 26.25 26.25 29440600
ORCL 2012-05-18 26.290001 26.290001 25.33 25.610001 68182500
ORCL 2012-05-21 25.540001 26.459999 25.530001 26.26 30712700
ORCL 2012-05-22 26.33 26.49 26.07 26.360001 22122800
ORCL 2012-05-23 26.120001 26.85 26.040001 26.68 33179600
ORCL 2012-05-24 26.620001 26.65 25.9 26.120001 34232000
ORCL 2012-05-25 26.18 26.33 26.040001 26.139999 18642900
ORCL 2012-05-29 26.41 26.780001 26.16 26.459999 24139900
ORCL 2012-05-30 26.190001 26.34 25.98 26.17 21538300
ORCL 2012-05-31 26.219999 26.719999 26.17 26.469999 32192300
ORCL 2012-06-01 25.98 26.280001 25.9 26.0 30739700
ORCL 2012-06-04 26.040001 26.34 25.84 26.200001 28945200
ORCL 2012-06-05 26.07 26.940001 26.07 26.709999 28412000
ORCL 2012-06-06 26.99 27.57 26.879999 27.530001 27639000
ORCL 2012-06-07 27.75 27.76 27.18 27.18 32896100
ORCL 2012-06-08 27.040001 27.27 26.799999 27.16 22343200
ORCL 2012-06-11 27.379999 27.42 26.77 26.809999 20470800
ORCL 2012-06-12 27.0 27.15 26.73 27.030001 26186900
ORCL 2012-06-13 26.879999 27.379999 26.790001 27.02 19638800
ORCL 2012-06-14 27.09 27.35 26.51 26.91 34311700
ORCL 2012-06-15 27.110001 27.76 26.99 27.700001 40136400
ORCL 2012-06-18 27.43 27.43 26.690001 27.120001 38322000
ORCL 2012-06-19 28.389999 28.75 27.530001 27.959999 81048700
ORCL 2012-06-20 28.040001 28.58 27.940001 28.49 29281700
ORCL 2012-06-21 28.49 28.639999 27.75 27.809999 32721900
ORCL 2012-06-22 27.91 28.139999 27.790001 28.0 22163000
ORCL 2012-06-25 27.540001 27.75 27.24 27.620001 24918800
ORCL 2012-06-26 27.629999 27.950001 27.52 27.83 20614200
ORCL 2012-06-27 27.76 28.459999 27.76 28.17 19388200
ORCL 2012-06-28 28.030001 28.26 27.73 28.17 27175800
ORCL 2012-06-29 28.809999 29.709999 28.790001 29.700001 35545300
ORCL 2012-07-02 29.530001 29.799999 29.15 29.799999 24445300
ORCL 2012-07-03 29.629999 29.98 29.610001 29.969999 14468000
ORCL 2012-07-05 29.83 29.93 29.709999 29.719999 19244600
ORCL 2012-07-06 29.370001 29.48 28.940001 29.18 25259400
ORCL 2012-07-09 29.23 29.360001 29.02 29.1 21873200
ORCL 2012-07-10 29.360001 29.6 28.85 29.049999 23424100
ORCL 2012-07-11 28.98 29.32 28.91 29.23 27247300
ORCL 2012-07-12 29.450001 29.469999 28.610001 28.82 23562000
ORCL 2012-07-13 28.870001 29.66 28.75 29.58 22026800
ORCL 2012-07-16 29.43 29.75 29.280001 29.52 16819600
ORCL 2012-07-17 29.709999 30.049999 29.370001 29.92 23897100
ORCL 2012-07-18 29.84 30.76 29.82 30.5 24988700
ORCL 2012-07-19 30.6 31.110001 30.559999 30.870001 26180000
ORCL 2012-07-20 30.66 30.83 30.1 30.120001 25013000
ORCL 2012-07-23 29.530001 29.799999 29.110001 29.65 23403200
ORCL 2012-07-24 29.59 29.67 29.07 29.32 23707500
ORCL 2012-07-25 29.299999 29.559999 29.120001 29.26 22389100
ORCL 2012-07-26 29.790001 30.360001 29.700001 30.0 26746600
ORCL 2012-07-27 30.299999 30.84 30.040001 30.77 23852100
ORCL 2012-07-30 30.690001 31.0 30.4 30.58 20919700
ORCL 2012-07-31 30.559999 30.690001 30.17 30.200001 20951600
ORCL 2012-08-01 30.34 30.52 30.030001 30.32 17344400
ORCL 2012-08-02 29.870001 30.4 29.74 29.92 22103400
ORCL 2012-08-03 30.530001 30.870001 30.379999 30.719999 17767200
ORCL 2012-08-06 30.92 31.25 30.780001 31.0 18658400
ORCL 2012-08-07 31.219999 31.700001 31.15 31.5 21692700
ORCL 2012-08-08 31.34 31.809999 31.07 31.16 22436100
ORCL 2012-08-09 31.16 31.549999 31.15 31.370001 14578500
ORCL 2012-08-10 31.190001 31.620001 31.08 31.610001 13848800
ORCL 2012-08-13 31.450001 31.549999 31.200001 31.360001 14362100
ORCL 2012-08-14 31.5 31.629999 31.24 31.35 13806800
ORCL 2012-08-15 31.33 31.690001 31.33 31.549999 16230100
ORCL 2012-08-16 31.639999 32.209999 31.540001 32.029999 20333700
ORCL 2012-08-17 32.09 32.299999 31.91 32.200001 20814500
ORCL 2012-08-20 32.099998 32.150002 31.9 32.040001 11189200
ORCL 2012-08-21 32.02 32.27 31.719999 31.75 19673100
ORCL 2012-08-22 31.74 31.85 31.52 31.700001 18087900
ORCL 2012-08-23 31.559999 31.75 31.309999 31.59 14201700
ORCL 2012-08-24 31.34 32.0 31.25 31.950001 14811400
ORCL 2012-08-27 32.07 32.07 31.75 31.83 14708300
ORCL 2012-08-28 31.719999 32.0 31.559999 31.58 15993500
ORCL 2012-08-29 31.65 31.889999 31.459999 31.49 15845300
ORCL 2012-08-30 31.299999 31.379999 31.16 31.17 17984700
ORCL 2012-08-31 31.459999 31.76 31.129999 31.65 21240300
ORCL 2012-09-04 31.629999 31.799999 31.219999 31.57 16654700
ORCL 2012-09-05 31.65 32.110001 31.610001 32.07 22994600
ORCL 2012-09-06 32.18 32.790001 32.16 32.630001 22699700
ORCL 2012-09-07 32.639999 32.639999 32.27 32.599998 19068700
ORCL 2012-09-10 32.59 32.75 32.299999 32.310001 18589900
ORCL 2012-09-11 32.290001 32.459999 32.16 32.32 21554800
ORCL 2012-09-12 32.5 32.5 32.240002 32.259998 20602100
ORCL 2012-09-13 32.32 32.790001 32.09 32.619999 27451700
ORCL 2012-09-14 32.650002 33.0 32.599998 32.950001 23162900
ORCL 2012-09-17 32.810001 33.130001 32.75 33.099998 25017900
ORCL 2012-09-18 33.099998 33.27 32.939999 33.02 25285000
ORCL 2012-09-19 33.009998 33.080002 32.560001 32.779999 20913400
ORCL 2012-09-20 32.599998 32.880001 32.189999 32.259998 38005700
ORCL 2012-09-21 33.029999 33.290001 32.279999 32.470001 62905800
ORCL 2012-09-24 32.25 32.439999 32.080002 32.220001 18511200
ORCL 2012-09-25 32.18 32.23 31.25 31.299999 30757800
ORCL 2012-09-26 31.02 31.08 30.57 30.73 29234500
ORCL 2012-09-27 30.76 31.42 30.700001 31.219999 23400200
ORCL 2012-09-28 31.129999 31.610001 31.07 31.459999 27014800
ORCL 2012-10-01 31.709999 32.0 31.540001 31.67 28412900
ORCL 2012-10-02 31.790001 32.009998 31.4 31.65 21859900
ORCL 2012-10-03 31.809999 32.049999 31.690001 31.82 19700800
ORCL 2012-10-04 31.85 31.98 31.65 31.9 25156900
ORCL 2012-10-05 32.049999 32.09 31.280001 31.389999 31239000
ORCL 2012-10-08 31.200001 31.379999 30.860001 31.18 22261500
ORCL 2012-10-09 31.059999 31.1 30.440001 30.65 23311300
ORCL 2012-10-10 30.58 30.719999 30.43 30.58 23103700
ORCL 2012-10-11 30.73 31.09 30.620001 30.719999 20436300
ORCL 2012-10-12 30.68 31.190001 30.68 31.0 18639800
ORCL 2012-10-15 31.059999 31.379999 31.02 31.299999 26143200
ORCL 2012-10-16 31.4 31.889999 31.280001 31.870001 22024500
ORCL 2012-10-17 31.530001 31.700001 31.209999 31.23 28326200
ORCL 2012-10-18 31.139999 31.24 30.76 31.120001 26013900
ORCL 2012-10-19 31.07 31.25 30.4 30.48 26239700
ORCL 2012-10-22 30.59 30.889999 30.309999 30.799999 17338400
ORCL 2012-10-23 30.52 30.84 30.450001 30.59 21384700
ORCL 2012-10-24 30.9 30.950001 30.370001 30.6 21642700
ORCL 2012-10-25 30.870001 31.219999 30.709999 30.860001 20696000
ORCL 2012-10-26 30.809999 31.1 30.610001 30.99 19815600
ORCL 2012-10-31 31.24 31.389999 30.860001 31.08 21844400
ORCL 2012-11-01 31.200001 31.52 30.93 31.48 22886100
ORCL 2012-11-02 31.799999 31.809999 31.18 31.209999 17251200
ORCL 2012-11-05 30.950001 31.35 30.77 31.25 13590100
ORCL 2012-11-06 31.43 31.91 31.33 31.629999 15018800
ORCL 2012-11-07 31.299999 31.35 30.76 30.790001 22295700
ORCL 2012-11-08 30.73 30.98 30.41 30.42 17902800
ORCL 2012-11-09 30.4 30.73 30.27 30.35 15537900
ORCL 2012-11-12 30.41 30.549999 30.09 30.299999 10964600
ORCL 2012-11-13 30.08 30.5 29.889999 30.02 20901000
ORCL 2012-11-14 30.1 30.15 29.52 29.58 22562900
ORCL 2012-11-15 29.58 30.07 29.559999 29.950001 26295000
ORCL 2012-11-16 30.030001 30.129999 29.780001 30.0 25491700
ORCL 2012-11-19 30.25 30.26 29.85 30.139999 22551100
ORCL 2012-11-20 30.02 30.200001 29.780001 30.200001 17448200
ORCL 2012-11-21 30.190001 30.530001 30.129999 30.4 17423900
ORCL 2012-11-23 30.65 31.059999 30.58 30.92 8211500
ORCL 2012-11-26 30.719999 30.969999 30.58 30.959999 15644900
ORCL 2012-11-27 31.200001 31.77 31.16 31.219999 24696300
ORCL 2012-11-28 31.15 31.82 30.99 31.799999 21603200
ORCL 2012-11-29 31.92 32.139999 31.809999 31.84 22205300
ORCL 2012-11-30 31.85 32.240002 31.75 32.18 26610600
ORCL 2012-12-03 32.369999 32.5 32.209999 32.310001 22159300
ORCL 2012-12-04 32.220001 32.470001 32.009998 32.380001 17391100
ORCL 2012-12-05 31.950001 32.119999 31.309999 32.0 30775300
ORCL 2012-12-06 31.99 32.110001 31.9 32.029999 25132600
ORCL 2012-12-07 32.150002 32.169998 31.77 31.92 18421100
ORCL 2012-12-10 31.92 32.23 31.92 32.07 20712600
ORCL 2012-12-11 32.18 32.5 32.02 32.34 25716300
ORCL 2012-12-12 32.209999 32.380001 31.83 31.940001 20205300
ORCL 2012-12-13 31.93 32.009998 31.389999 31.610001 20608200
ORCL 2012-12-14 31.540001 32.110001 31.440001 31.959999 21930800
ORCL 2012-12-17 32.0 32.470001 31.799999 32.32 24047300
ORCL 2012-12-18 32.490002 32.950001 32.349998 32.880001 37797600
ORCL 2012-12-19 33.860001 34.349998 33.830002 34.09 60937600
ORCL 2012-12-20 34.09 34.25 33.93 33.939999 28119900
ORCL 2012-12-21 33.509998 33.919998 33.200001 33.759998 45601600
ORCL 2012-12-24 33.459999 33.639999 33.419998 33.610001 6451900
ORCL 2012-12-26 33.669998 33.849998 33.34 33.610001 13282100
ORCL 2012-12-27 33.540001 33.619999 33.0 33.27 21600200
ORCL 2012-12-28 33.040001 33.490002 33.0 33.02 16792100
ORCL 2012-12-31 32.91 33.459999 32.689999 33.32 25320000
ORCL 2013-01-02 34.080002 34.740002 33.93 34.689999 33758400
ORCL 2013-01-03 34.630001 34.75 34.139999 34.310001 21819500
ORCL 2013-01-04 34.450001 34.75 34.400002 34.610001 21687300
ORCL 2013-01-07 34.439999 34.52 34.209999 34.43 14008300
ORCL 2013-01-08 34.150002 34.509998 34.060001 34.439999 17408900
ORCL 2013-01-09 34.5 34.799999 34.380001 34.459999 18932700
ORCL 2013-01-10 34.560001 34.919998 34.41 34.91 17843600
ORCL 2013-01-11 34.959999 35.0 34.779999 34.860001 15105200
ORCL 2013-01-14 34.830002 35.0 34.599998 34.959999 14589400
ORCL 2013-01-15 34.57 34.880001 34.52 34.700001 16263600
ORCL 2013-01-16 34.630001 34.869999 34.560001 34.639999 17608200
ORCL 2013-01-17 34.759998 34.810001 34.599998 34.619999 17827100
ORCL 2013-01-18 34.59 35.130001 34.41 35.110001 30088900
ORCL 2013-01-22 34.950001 34.98 34.529999 34.93 19309500
ORCL 2013-01-23 34.959999 35.200001 34.689999 34.689999 17235800
ORCL 2013-01-24 34.880001 35.400002 34.810001 34.939999 18662000
ORCL 2013-01-25 35.0 35.400002 34.880001 35.380001 18061300
ORCL 2013-01-28 35.41 35.790001 35.380001 35.540001 20119500
ORCL 2013-01-29 35.360001 35.869999 35.07 35.779999 18284800
ORCL 2013-01-30 35.759998 35.880001 35.290001 35.380001 14249900
ORCL 2013-01-31 35.27 35.689999 35.25 35.509998 19077700
ORCL 2013-02-01 35.869999 36.310001 35.810001 36.209999 27725700
ORCL 2013-02-04 35.810001 36.0 35.029999 35.130001 23595800
ORCL 2013-02-05 35.209999 35.720001 35.139999 35.48 16662700
ORCL 2013-02-06 35.310001 35.419998 35.009998 35.099998 15603500
ORCL 2013-02-07 35.150002 35.189999 34.450001 34.560001 26869300
ORCL 2013-02-08 34.759998 34.98 34.5 34.900002 19255700
ORCL 2013-02-11 34.98 35.040001 34.549999 34.959999 12648800
ORCL 2013-02-12 34.889999 35.25 34.849998 35.110001 14666300
ORCL 2013-02-13 35.209999 35.259998 34.880001 34.990002 13176800
ORCL 2013-02-14 34.869999 35.07 34.689999 34.900002 15886800
ORCL 2013-02-15 34.799999 34.990002 34.650002 34.810001 18406000
ORCL 2013-02-19 34.93 35.41 34.82 35.400002 16446000
ORCL 2013-02-20 35.5 35.59 35.0 35.009998 16263700
ORCL 2013-02-21 34.950001 34.950001 34.169998 34.279999 20923100
ORCL 2013-02-22 34.509998 34.779999 34.130001 34.75 13754700
ORCL 2013-02-25 35.07 35.43 34.27 34.279999 19992900
ORCL 2013-02-26 34.279999 34.57 34.080002 34.32 15839500
ORCL 2013-02-27 34.25 34.970001 34.060001 34.68 15671400
ORCL 2013-02-28 34.700001 34.860001 34.220001 34.240002 23816400
ORCL 2013-03-01 34.119999 34.830002 34.0 34.630001 20376000
ORCL 2013-03-04 34.529999 35.080002 34.400002 35.049999 14750500
ORCL 2013-03-05 35.220001 35.68 35.209999 35.459999 15410100
ORCL 2013-03-06 35.5 35.93 35.48 35.860001 21340800
ORCL 2013-03-07 35.939999 36.130001 35.759998 35.939999 15098100
ORCL 2013-03-08 35.939999 36.09 35.669998 35.709999 14985000
ORCL 2013-03-11 35.700001 35.98 35.639999 35.880001 14111600
ORCL 2013-03-12 35.849998 35.849998 35.16 35.43 18411100
ORCL 2013-03-13 35.82 35.849998 35.349998 35.580002 21228800
ORCL 2013-03-14 35.799999 36.330002 35.619999 36.299999 21040700
ORCL 2013-03-15 36.110001 36.43 36.099998 36.34 56178100
ORCL 2013-03-18 36.099998 36.419998 36.0 36.040001 20654800
ORCL 2013-03-19 36.18 36.23 35.41 35.689999 20548800
ORCL 2013-03-20 35.98 36.07 35.400002 35.77 41088100
ORCL 2013-03-21 32.779999 32.939999 32.18 32.299999 132669500
ORCL 2013-03-22 32.400002 32.5 31.639999 31.98 64333500
ORCL 2013-03-25 32.049999 32.200001 31.16 31.25 39694400
ORCL 2013-03-26 31.41 31.790001 31.41 31.540001 29420300
ORCL 2013-03-27 31.41 32.110001 31.290001 31.950001 35028500
ORCL 2013-03-28 31.889999 32.389999 31.790001 32.330002 23676700
ORCL 2013-04-01 32.360001 32.459999 32.040001 32.41 18677600
ORCL 2013-04-02 32.650002 32.939999 32.529999 32.740002 22619600
ORCL 2013-04-03 32.93 32.939999 32.200001 32.400002 25545200
ORCL 2013-04-04 32.360001 32.509998 32.23 32.369999 18163800
ORCL 2013-04-05 31.77 32.119999 31.67 32.029999 24415300
ORCL 2013-04-08 32.07 32.360001 31.9 32.360001 14134400
ORCL 2013-04-09 32.5 33.080002 32.459999 33.040001 30087400
ORCL 2013-04-10 33.150002 33.950001 33.150002 33.73 35941000
ORCL 2013-04-11 33.619999 33.919998 33.560001 33.619999 23080700
ORCL 2013-04-12 33.639999 33.669998 33.02 33.459999 18408200
ORCL 2013-04-15 33.389999 33.5 32.799999 32.799999 19617500
ORCL 2013-04-16 32.950001 33.490002 32.91 33.419998 17310600
ORCL 2013-04-17 33.099998 33.130001 32.450001 32.490002 25277000
ORCL 2013-04-18 32.650002 32.799999 31.9 32.119999 24892500
ORCL 2013-04-19 31.75 32.459999 31.67 32.369999 30391400
ORCL 2013-04-22 32.490002 32.66 32.16 32.52 18754900
ORCL 2013-04-23 32.720001 33.0 32.369999 32.459999 23964900
ORCL 2013-04-24 32.490002 32.830002 32.439999 32.509998 22601800
ORCL 2013-04-25 32.560001 32.580002 32.209999 32.27 25910200
ORCL 2013-04-26 32.200001 32.529999 32.169998 32.360001 22376200
ORCL 2013-04-29 32.389999 32.5 32.139999 32.240002 31381300
ORCL 2013-04-30 32.220001 32.869999 32.220001 32.779999 50028100
ORCL 2013-05-01 32.75 33.619999 32.720001 33.16 32712000
ORCL 2013-05-02 33.110001 33.779999 32.98 33.689999 22992700
ORCL 2013-05-03 33.93 33.950001 33.279999 33.380001 23976800
ORCL 2013-05-06 33.439999 33.509998 33.080002 33.509998 17964500
ORCL 2013-05-07 33.529999 33.790001 33.189999 33.259998 17955000
ORCL 2013-05-08 33.09 33.57 33.09 33.459999 21382700
ORCL 2013-05-09 33.299999 34.0 33.279999 33.700001 18722100
ORCL 2013-05-10 33.830002 34.029999 33.650002 34.02 17364100
ORCL 2013-05-13 33.950001 34.0 33.650002 33.779999 12193400
ORCL 2013-05-14 33.650002 34.25 33.549999 33.669998 23560400
ORCL 2013-05-15 33.740002 34.099998 33.709999 33.990002 18360500
ORCL 2013-05-16 34.09 34.610001 34.09 34.369999 25526300
ORCL 2013-05-17 34.59 35.029999 34.439999 35.029999 26986800
ORCL 2013-05-20 34.810001 35.029999 34.560001 34.900002 18326400
ORCL 2013-05-21 34.900002 35.32 34.900002 35.099998 19682900
ORCL 2013-05-22 35.07 35.150002 33.919998 34.119999 33742400
ORCL 2013-05-23 33.950001 34.41 33.860001 34.23 20442500
ORCL 2013-05-24 33.689999 34.139999 33.419998 34.049999 22642500
ORCL 2013-05-28 34.669998 34.779999 34.259998 34.529999 21432200
ORCL 2013-05-29 34.400002 34.560001 34.119999 34.400002 16004800
ORCL 2013-05-30 34.490002 34.790001 34.34 34.34 17928400
ORCL 2013-05-31 34.119999 34.459999 33.75 33.779999 24412100
ORCL 2013-06-03 33.849998 34.400002 33.73 34.389999 19782700
ORCL 2013-06-04 34.34 34.75 33.959999 34.16 20324900
ORCL 2013-06-05 34.099998 34.610001 34.0 34.119999 22005600
ORCL 2013-06-06 33.98 33.98 33.130001 33.349998 29158700
ORCL 2013-06-07 33.59 34.029999 33.32 33.810001 20548900
ORCL 2013-06-10 33.98 34.09 33.82 34.049999 16901500
ORCL 2013-06-11 33.66 34.150002 33.490002 33.57 15274500
ORCL 2013-06-12 33.830002 33.869999 33.5 33.52 13731100
ORCL 2013-06-13 33.470001 34.32 33.41 34.25 15727400
ORCL 2013-06-14 34.150002 34.32 33.700001 33.77 17551400
ORCL 2013-06-17 34.029999 34.630001 34.0 34.27 19398200
ORCL 2013-06-18 34.259998 34.59 34.209999 34.400002 16949300
ORCL 2013-06-19 34.43 34.59 34.080002 34.09 19408400
ORCL 2013-06-20 33.880001 34.02 33.029999 33.209999 35222400
ORCL 2013-06-21 30.709999 30.84 29.98 30.139999 140813500
ORCL 2013-06-24 30.120001 30.440001 30.030001 30.17 78919200
ORCL 2013-06-25 30.5 30.530001 29.889999 29.959999 64051500
ORCL 2013-06-26 30.190001 30.23 29.860001 30.139999 52429800
ORCL 2013-06-27 30.309999 31.139999 30.290001 30.450001 43014900
ORCL 2013-06-28 30.280001 30.809999 30.25 30.709999 39787100
ORCL 2013-07-01 30.889999 30.98 30.07 30.110001 33962900
ORCL 2013-07-02 30.09 30.35 29.950001 30.1 33114500
ORCL 2013-07-03 30.049999 30.799999 30.040001 30.700001 18629700
ORCL 2013-07-05 30.99 31.200001 30.540001 31.190001 22193800
ORCL 2013-07-08 31.35 31.65 31.25 31.65 28904300
ORCL 2013-07-09 31.5 31.6 31.23 31.52 28854300
ORCL 2013-07-10 31.360001 31.440001 31.049999 31.23 28458600
ORCL 2013-07-11 31.57 32.0 31.57 31.860001 33193000
ORCL 2013-07-12 31.9 32.0 31.24 31.25 157674700
ORCL 2013-07-15 31.48 32.049999 31.32 32.009998 36543400
ORCL 2013-07-16 31.99 32.150002 31.860001 32.0 22531400
ORCL 2013-07-17 32.07 32.439999 32.049999 32.16 22357000
ORCL 2013-07-18 31.959999 32.459999 31.809999 32.009998 23615600
ORCL 2013-07-19 32.029999 32.029999 31.51 31.860001 28512000
ORCL 2013-07-22 31.790001 31.9 31.700001 31.870001 16760100
ORCL 2013-07-23 31.870001 32.189999 31.809999 32.07 16771000
ORCL 2013-07-24 32.380001 32.560001 32.299999 32.389999 20003600
ORCL 2013-07-25 32.41 32.41 31.969999 32.369999 21050300
ORCL 2013-07-26 32.360001 32.599998 32.16 32.540001 17308500
ORCL 2013-07-29 32.389999 32.560001 32.169998 32.48 16119300
ORCL 2013-07-30 32.599998 32.709999 32.490002 32.549999 18340700
ORCL 2013-07-31 32.580002 32.75 31.950001 32.349998 30540500
ORCL 2013-08-01 32.619999 32.830002 32.400002 32.75 15797000
ORCL 2013-08-02 32.619999 32.700001 32.48 32.57 18998100
ORCL 2013-08-05 32.59 32.900002 32.549999 32.779999 11151300
ORCL 2013-08-06 32.75 33.220001 32.700001 33.0 18620900
ORCL 2013-08-07 32.77 33.0 32.68 32.82 17416900
ORCL 2013-08-08 32.91 33.099998 32.759998 33.02 14204600
ORCL 2013-08-09 32.91 33.110001 32.700001 32.919998 11646000
ORCL 2013-08-12 32.810001 33.34 32.75 33.25 11746400
ORCL 2013-08-13 33.389999 33.459999 33.110001 33.25 12738700
ORCL 2013-08-14 33.259998 33.650002 33.23 33.57 19684400
ORCL 2013-08-15 33.240002 33.240002 32.540001 32.73 19574600
ORCL 2013-08-16 32.599998 32.849998 32.299999 32.41 19504100
ORCL 2013-08-19 32.400002 32.700001 32.009998 32.060001 13385600
ORCL 2013-08-20 32.060001 32.419998 32.0 32.200001 13870200
ORCL 2013-08-21 32.189999 32.619999 32.099998 32.299999 11955400
ORCL 2013-08-22 32.419998 32.529999 32.130001 32.400002 10271600
ORCL 2013-08-23 32.380001 32.66 31.77 31.77 27128400
ORCL 2013-08-26 31.76 32.599998 31.76 32.34 18888600
ORCL 2013-08-27 31.65 32.200001 31.6 31.780001 16061600
ORCL 2013-08-28 31.790001 31.91 31.66 31.66 15919100
ORCL 2013-08-29 31.57 31.98 31.559999 31.700001 14012100
ORCL 2013-08-30 31.74 32.099998 31.709999 31.860001 14044300
ORCL 2013-09-03 32.169998 32.369999 31.82 32.02 14647300
ORCL 2013-09-04 32.009998 32.490002 31.959999 32.32 13040800
ORCL 2013-09-05 32.380001 32.52 32.16 32.259998 11437900
ORCL 2013-09-06 32.299999 32.459999 31.85 32.200001 12625400
ORCL 2013-09-09 32.310001 32.889999 32.25 32.75 12400500
ORCL 2013-09-10 32.799999 32.990002 32.75 32.860001 15918900
ORCL 2013-09-11 32.869999 33.23 32.740002 33.02 19692300
ORCL 2013-09-12 33.009998 33.110001 32.740002 32.790001 16250100
ORCL 2013-09-13 32.84 32.869999 32.349998 32.459999 17638400
ORCL 2013-09-16 32.84 33.150002 32.779999 32.970001 25316900
ORCL 2013-09-17 32.990002 33.43 32.93 33.259998 20282300
ORCL 2013-09-18 33.209999 33.91 33.130001 33.869999 39152100
ORCL 2013-09-19 33.639999 34.0 33.25 33.889999 63316300
ORCL 2013-09-20 33.939999 34.130001 33.669998 34.049999 53470400
ORCL 2013-09-23 33.799999 34.34 33.75 33.939999 26293100
ORCL 2013-09-24 33.830002 33.889999 33.59 33.639999 18958300
ORCL 2013-09-25 33.759998 34.09 33.700001 33.869999 19653100
ORCL 2013-09-26 33.98 34.259998 33.689999 33.810001 15621000
ORCL 2013-09-27 33.630001 33.950001 33.509998 33.779999 14068700
ORCL 2013-09-30 33.490002 33.529999 33.040001 33.169998 25132600
ORCL 2013-10-01 33.200001 33.549999 33.060001 33.5 16300300
ORCL 2013-10-02 33.310001 33.73 33.259998 33.68 19451600
ORCL 2013-10-03 33.529999 33.669998 33.080002 33.240002 15480100
ORCL 2013-10-04 33.18 33.490002 33.060001 33.209999 15054900
ORCL 2013-10-07 32.860001 33.240002 32.790001 32.84 14150100
ORCL 2013-10-08 32.830002 32.919998 32.27 32.369999 23780400
ORCL 2013-10-09 32.450001 32.459999 32.0 32.189999 19656000
ORCL 2013-10-10 32.48 33.0 32.34 32.990002 21580700
ORCL 2013-10-11 33.080002 33.380001 32.939999 33.259998 14018800
ORCL 2013-10-14 33.009998 33.349998 32.889999 33.279999 12882400
ORCL 2013-10-15 33.139999 33.259998 32.700001 32.75 20677000
ORCL 2013-10-16 32.91 33.200001 32.889999 33.02 16398300
ORCL 2013-10-17 32.619999 33.049999 32.52 32.869999 22821900
ORCL 2013-10-18 32.75 32.990002 32.549999 32.900002 17472700
ORCL 2013-10-21 33.23 33.400002 32.830002 32.950001 16568800
ORCL 2013-10-22 33.09 33.139999 32.849998 32.900002 19741200
ORCL 2013-10-23 32.860001 32.889999 32.439999 32.700001 24610300
ORCL 2013-10-24 32.740002 33.25 32.73 33.07 26573600
ORCL 2013-10-25 33.209999 33.490002 33.009998 33.150002 19820600
ORCL 2013-10-28 33.240002 33.459999 33.09 33.139999 17632800
ORCL 2013-10-29 33.240002 33.73 33.240002 33.709999 15954700
ORCL 2013-10-30 33.82 33.950001 33.419998 33.529999 14959100
ORCL 2013-10-31 33.5 33.91 33.439999 33.5 16171500
ORCL 2013-11-01 33.700001 33.82 33.43 33.529999 15115800
ORCL 2013-11-04 33.700001 33.759998 33.459999 33.709999 12725000
ORCL 2013-11-05 33.549999 33.689999 33.41 33.5 11161500
ORCL 2013-11-06 33.66 34.34 33.619999 34.07 25184600
ORCL 2013-11-07 34.18 34.459999 33.939999 34.0 17101200
ORCL 2013-11-08 33.919998 34.349998 33.759998 34.349998 14028300
ORCL 2013-11-11 34.310001 34.630001 34.279999 34.369999 11415100
ORCL 2013-11-12 34.459999 34.849998 34.27 34.700001 16145000
ORCL 2013-11-13 34.599998 35.0 34.59 35.0 14815800
ORCL 2013-11-14 34.169998 34.57 34.060001 34.380001 25790900
ORCL 2013-11-15 34.360001 34.93 34.310001 34.919998 21477700
ORCL 2013-11-18 34.880001 35.130001 34.82 34.93 15093200
ORCL 2013-11-19 34.990002 34.990002 34.630001 34.759998 14532900
ORCL 2013-11-20 34.84 34.970001 34.669998 34.75 12165500
ORCL 2013-11-21 34.84 35.049999 34.709999 34.939999 11773000
ORCL 2013-11-22 34.82 34.970001 34.68 34.830002 13826300
ORCL 2013-11-25 34.919998 34.959999 34.599998 34.779999 14753800
ORCL 2013-11-26 34.689999 35.16 34.610001 34.93 28403700
ORCL 2013-11-27 35.060001 35.400002 35.02 35.290001 16120200
ORCL 2013-11-29 35.099998 35.419998 35.040001 35.290001 11851500
ORCL 2013-12-02 35.369999 35.389999 34.959999 35.080002 20284400
ORCL 2013-12-03 34.990002 35.110001 34.84 35.07 16545300
ORCL 2013-12-04 34.900002 35.18 34.82 35.07 20004000
ORCL 2013-12-05 35.169998 35.169998 34.82 34.849998 20839500
ORCL 2013-12-06 35.150002 35.509998 35.099998 35.48 15995300
ORCL 2013-12-09 35.48 35.75 35.400002 35.599998 16795000
ORCL 2013-12-10 35.419998 35.470001 34.77 34.799999 25491700
ORCL 2013-12-11 34.950001 35.060001 34.419998 34.560001 17184000
ORCL 2013-12-12 33.849998 33.900002 33.290001 33.599998 30946000
ORCL 2013-12-13 33.66 33.700001 33.220001 33.23 18221200
ORCL 2013-12-16 33.400002 33.880001 33.349998 33.540001 22756300
ORCL 2013-12-17 33.630001 33.790001 33.380001 33.630001 21782100
ORCL 2013-12-18 33.869999 34.759998 33.700001 34.599998 40179900
ORCL 2013-12-19 35.52 36.959999 35.5 36.599998 62855300
ORCL 2013-12-20 36.650002 36.799999 36.369999 36.369999 40783000
ORCL 2013-12-23 36.529999 37.02 36.52 36.93 18002800
ORCL 2013-12-24 36.959999 37.380001 36.880001 37.32 9670100
ORCL 2013-12-26 37.330002 37.75 37.299999 37.689999 11516900
ORCL 2013-12-27 37.889999 38.220001 37.779999 37.98 15373100
ORCL 2013-12-30 37.950001 38.110001 37.810001 37.990002 11683000
ORCL 2013-12-31 37.939999 38.34 37.880001 38.259998 11746400
ORCL 2014-01-02 37.779999 38.029999 37.549999 37.84 18162100
ORCL 2014-01-03 37.650002 37.860001 37.560001 37.619999 11693900
ORCL 2014-01-06 37.639999 37.799999 37.419998 37.470001 15329400
ORCL 2014-01-07 37.66 37.93 37.5 37.849998 16792200
ORCL 2014-01-08 37.790001 37.91 37.560001 37.720001 16111600
ORCL 2014-01-09 37.849998 37.849998 37.459999 37.650002 13623500
ORCL 2014-01-10 37.75 38.139999 37.59 38.110001 15402900
ORCL 2014-01-13 37.950001 38.200001 37.700001 37.75 20848300
ORCL 2014-01-14 37.779999 38.25 37.709999 38.209999 13486400
ORCL 2014-01-15 38.200001 38.57 38.119999 38.41 17010900
ORCL 2014-01-16 38.389999 38.77 38.169998 38.290001 13463000
ORCL 2014-01-17 38.119999 38.470001 38.029999 38.209999 14051100
ORCL 2014-01-21 38.52 38.52 37.799999 38.110001 13540000
ORCL 2014-01-22 38.029999 38.279999 37.950001 37.98 14006300
ORCL 2014-01-23 38.169998 38.259998 37.93 38.150002 14174200
ORCL 2014-01-24 37.919998 37.959999 37.110001 37.110001 26815600
ORCL 2014-01-27 37.259998 37.369999 36.490002 36.490002 19073800
ORCL 2014-01-28 36.599998 37.130001 36.580002 37.099998 13899900
ORCL 2014-01-29 37.18 37.25 36.709999 36.970001 16553600
ORCL 2014-01-30 37.189999 37.560001 37.080002 37.400002 12975500
ORCL 2014-01-31 37.029999 37.200001 36.68 36.900002 17039700
ORCL 2014-02-03 37.09 37.09 35.82 35.84 21272600
ORCL 2014-02-04 35.650002 36.02 35.439999 35.959999 16228000
ORCL 2014-02-05 35.52 36.25 35.470001 35.950001 11458400
ORCL 2014-02-06 36.119999 36.830002 36.110001 36.720001 14762200
ORCL 2014-02-07 36.880001 37.23 36.709999 37.189999 13114700
ORCL 2014-02-10 37.240002 37.439999 37.07 37.299999 10976900
ORCL 2014-02-11 37.5 37.900002 37.389999 37.84 12066100
ORCL 2014-02-12 37.799999 38.25 37.66 38.07 12343200
ORCL 2014-02-13 37.84 38.490002 37.779999 38.419998 11683200
ORCL 2014-02-14 38.330002 38.330002 37.919998 37.98 15641400
ORCL 2014-02-18 38.060001 38.119999 37.73 37.970001 10560300
ORCL 2014-02-19 37.830002 38.299999 37.799999 37.869999 12491400
ORCL 2014-02-20 37.84 38.349998 37.700001 38.27 11786000
ORCL 2014-02-21 38.330002 38.490002 38.080002 38.099998 13243600
ORCL 2014-02-24 38.16 38.459999 38.040001 38.139999 10388100
ORCL 2014-02-25 38.110001 38.43 37.889999 38.25 11766400
ORCL 2014-02-26 38.419998 38.830002 38.349998 38.5 11482900
ORCL 2014-02-27 38.5 39.099998 38.360001 38.950001 14055700
ORCL 2014-02-28 38.950001 39.369999 38.650002 39.110001 19257800
ORCL 2014-03-03 38.720001 38.990002 38.380001 38.509998 13293700
ORCL 2014-03-04 39.139999 39.5 39.060001 39.41 13682100
ORCL 2014-03-05 39.41 39.700001 39.299999 39.5 11929200
ORCL 2014-03-06 39.68 39.849998 39.419998 39.459999 13081900
ORCL 2014-03-07 39.57 39.59 38.599998 38.830002 13821500
ORCL 2014-03-10 38.82 38.950001 38.650002 38.860001 8670300
ORCL 2014-03-11 39.0 39.02 38.619999 38.900002 12841500
ORCL 2014-03-12 38.82 38.82 38.279999 38.52 13226200
ORCL 2014-03-13 38.619999 38.66 37.52 37.650002 15361200
ORCL 2014-03-14 37.689999 38.0 37.5 37.599998 14308300
ORCL 2014-03-17 37.799999 38.48 37.799999 38.220001 14981300
ORCL 2014-03-18 38.369999 38.939999 38.16 38.84 29707200
ORCL 2014-03-19 37.799999 38.959999 37.400002 38.549999 45154900
ORCL 2014-03-20 38.5 38.689999 38.009998 38.369999 18960200
ORCL 2014-03-21 38.700001 38.849998 37.5 37.5 33897900
ORCL 2014-03-24 37.490002 38.34 37.380001 38.18 22539000
ORCL 2014-03-25 38.130001 38.5 38.099998 38.400002 19750600
ORCL 2014-03-26 38.400002 39.459999 38.360001 39.080002 31357500
ORCL 2014-03-27 38.990002 39.560001 38.799999 39.240002 26283600
ORCL 2014-03-28 39.52 39.860001 39.189999 39.57 18405100
ORCL 2014-03-31 39.75 41.43 39.630001 40.91 48340300
ORCL 2014-04-01 41.040001 42.0 40.959999 41.490002 35431800
ORCL 2014-04-02 41.369999 41.619999 40.849998 41.130001 22754900
ORCL 2014-04-03 41.040001 41.139999 40.34 40.369999 22497000
ORCL 2014-04-04 40.599998 40.73 39.66 39.98 23836200
ORCL 2014-04-07 39.799999 39.919998 39.040001 39.470001 27311900
ORCL 2014-04-08 39.439999 40.349998 39.360001 40.240002 22197600
ORCL 2014-04-09 40.470001 40.919998 40.18 40.880001 20314000
ORCL 2014-04-10 40.889999 41.049999 39.48 39.790001 26397800
ORCL 2014-04-11 39.509998 39.880001 38.970001 38.98 18655800
ORCL 2014-04-14 39.080002 39.75 39.080002 39.57 16022000
ORCL 2014-04-15 39.700001 39.98 39.240002 39.73 14553400
ORCL 2014-04-16 39.939999 40.150002 39.509998 40.130001 13614800
ORCL 2014-04-17 39.959999 40.18 39.389999 40.080002 14644100
ORCL 2014-04-21 40.240002 40.439999 40.060001 40.240002 8593600
ORCL 2014-04-22 40.27 40.619999 40.139999 40.459999 10396100
ORCL 2014-04-23 40.279999 40.34 39.75 39.790001 10048500
ORCL 2014-04-24 39.759998 39.860001 39.02 39.75 13966400
ORCL 2014-04-25 39.810001 39.810001 39.23 39.450001 11647800
ORCL 2014-04-28 39.75 40.279999 39.650002 40.130001 20141200
ORCL 2014-04-29 40.25 40.610001 40.07 40.110001 14996300
ORCL 2014-04-30 40.09 40.93 40.02 40.880001 16480900
ORCL 2014-05-01 40.720001 41.189999 40.639999 40.970001 13945500
ORCL 2014-05-02 41.16 41.209999 40.810001 40.810001 10710100
ORCL 2014-05-05 41.130001 41.259998 40.77 41.209999 13722700
ORCL 2014-05-06 41.0 41.290001 40.970001 41.009998 12647500
ORCL 2014-05-07 41.150002 41.279999 40.490002 41.060001 12570400
ORCL 2014-05-08 41.09 41.259998 40.549999 40.869999 10212900
ORCL 2014-05-09 40.799999 41.259998 40.540001 41.040001 10262400
ORCL 2014-05-12 41.220001 42.139999 41.189999 41.950001 18751400
ORCL 2014-05-13 42.02 42.09 41.639999 41.889999 10319200
ORCL 2014-05-14 41.98 42.02 41.709999 41.880001 14015200
ORCL 2014-05-15 41.84 42.169998 41.639999 41.93 19267000
ORCL 2014-05-16 41.889999 41.970001 41.32 41.689999 15497400
ORCL 2014-05-19 41.48 42.200001 41.41 42.16 11929700
ORCL 2014-05-20 42.07 42.099998 41.450001 41.560001 10580200
ORCL 2014-05-21 41.669998 41.790001 41.48 41.68 11151700
ORCL 2014-05-22 41.599998 41.939999 41.509998 41.52 12276200
ORCL 2014-05-23 41.650002 42.23 41.490002 42.150002 12044200
ORCL 2014-05-27 42.259998 42.349998 41.73 41.91 12680200
ORCL 2014-05-28 41.990002 42.189999 41.560001 41.57 11308800
ORCL 2014-05-29 41.790001 42.209999 41.610001 42.200001 9629500
ORCL 2014-05-30 42.080002 42.200001 41.849998 42.02 13496500
ORCL 2014-06-02 41.959999 42.02 41.610001 41.970001 11284900
ORCL 2014-06-03 41.84 41.919998 41.580002 41.810001 10968400
ORCL 2014-06-04 41.790001 41.790001 41.330002 41.700001 8936300
ORCL 2014-06-05 41.849998 42.330002 41.740002 42.099998 10647800
ORCL 2014-06-06 42.290001 42.630001 42.25 42.630001 11447800
ORCL 2014-06-09 42.650002 42.810001 42.41 42.700001 10307400
ORCL 2014-06-10 42.57 42.880001 42.490002 42.66 13457200
ORCL 2014-06-11 42.450001 42.880001 42.360001 42.560001 9622700
ORCL 2014-06-12 42.529999 42.619999 41.84 42.0 11060900
ORCL 2014-06-13 42.049999 42.18 41.709999 42.139999 10324600
ORCL 2014-06-16 42.0 42.23 41.77 42.150002 8150200
ORCL 2014-06-17 42.189999 42.700001 41.98 42.32 12792400
ORCL 2014-06-18 42.380001 42.860001 42.299999 42.810001 10307000
ORCL 2014-06-19 42.93 43.189999 42.43 42.509998 27255800
ORCL 2014-06-20 40.259998 40.939999 39.93 40.82 65103700
ORCL 2014-06-23 40.93 41.330002 40.75 41.099998 16956600
ORCL 2014-06-24 40.990002 41.389999 40.66 40.759998 16459200
ORCL 2014-06-25 40.73 40.84 40.389999 40.459999 13889400
ORCL 2014-06-26 40.549999 40.549999 39.98 40.150002 16642500
ORCL 2014-06-27 40.029999 40.66 40.029999 40.529999 15320500
ORCL 2014-06-30 40.599998 40.82 40.490002 40.529999 14098200
ORCL 2014-07-01 40.41 40.91 40.41 40.77 13147000
ORCL 2014-07-02 40.93 41.200001 40.77 40.950001 13400200
ORCL 2014-07-03 40.98 41.360001 40.970001 41.34 7863600
ORCL 2014-07-07 41.009998 41.110001 40.75 40.889999 11959400
ORCL 2014-07-08 40.689999 40.849998 40.380001 40.560001 12350600
ORCL 2014-07-09 40.610001 40.720001 39.990002 40.259998 14711600
ORCL 2014-07-10 39.889999 40.52 39.889999 40.32 9566900
ORCL 2014-07-11 40.490002 40.490002 39.98 40.130001 11942300
ORCL 2014-07-14 40.43 40.68 40.259998 40.490002 13586800
ORCL 2014-07-15 40.380001 40.810001 40.360001 40.540001 11813800
ORCL 2014-07-16 40.810001 40.880001 40.130001 40.259998 14722600
ORCL 2014-07-17 40.209999 40.709999 39.860001 39.91 24447800
ORCL 2014-07-18 39.98 40.16 39.889999 40.0 19123500
ORCL 2014-07-21 40.029999 40.240002 39.919998 40.009998 15864700
ORCL 2014-07-22 40.139999 40.700001 39.959999 40.43 13728100
ORCL 2014-07-23 40.43 40.650002 40.240002 40.310001 9191700
ORCL 2014-07-24 40.349998 40.669998 40.349998 40.470001 10797700
ORCL 2014-07-25 40.27 40.639999 40.27 40.330002 7483800
ORCL 2014-07-28 40.310001 40.82 40.23 40.549999 9658200
ORCL 2014-07-29 40.709999 40.919998 40.5 40.630001 9450400
ORCL 2014-07-30 40.709999 41.029999 40.580002 40.959999 11406300
ORCL 2014-07-31 40.650002 40.939999 40.349998 40.389999 13689500
ORCL 2014-08-01 40.189999 40.529999 39.57 39.610001 15074700
ORCL 2014-08-04 39.630001 40.220001 39.529999 40.099998 12356200
ORCL 2014-08-05 40.009998 40.380001 39.810001 39.959999 8806600
ORCL 2014-08-06 39.849998 40.349998 39.779999 40.16 8184800
ORCL 2014-08-07 40.299999 40.43 39.59 39.669998 9180500
ORCL 2014-08-08 39.73 39.970001 39.560001 39.939999 8862000
ORCL 2014-08-11 39.990002 40.139999 39.810001 39.919998 10292800
ORCL 2014-08-12 39.740002 40.040001 39.73 39.900002 6704300
ORCL 2014-08-13 40.119999 40.299999 40.02 40.240002 10629700
ORCL 2014-08-14 40.290001 40.400002 39.98 40.220001 9707000
ORCL 2014-08-15 40.240002 40.59 39.98 40.279999 13418800
ORCL 2014-08-18 40.450001 40.77 40.400002 40.639999 7633600
ORCL 2014-08-19 40.720001 41.580002 40.639999 41.41 14378600
ORCL 2014-08-20 41.580002 41.580002 41.09 41.25 9627100
ORCL 2014-08-21 41.16 41.810001 41.16 41.580002 9569200
ORCL 2014-08-22 41.34 41.799999 41.27 41.630001 9260700
ORCL 2014-08-25 41.740002 42.040001 41.639999 41.740002 8856700
ORCL 2014-08-26 41.849998 42.0 41.779999 41.84 7320800
ORCL 2014-08-27 41.75 41.799999 41.419998 41.639999 8440000
ORCL 2014-08-28 41.669998 41.669998 41.209999 41.27 8737100
ORCL 2014-08-29 41.240002 41.73 41.240002 41.529999 8970900
ORCL 2014-09-02 41.599998 41.68 41.459999 41.66 8538600
ORCL 2014-09-03 41.799999 41.950001 41.619999 41.900002 10041600
ORCL 2014-09-04 41.889999 42.09 41.369999 41.549999 12248100
ORCL 2014-09-05 41.610001 41.759998 41.259998 41.27 15155600
ORCL 2014-09-08 41.009998 41.18 40.27 40.639999 19658500
ORCL 2014-09-09 40.509998 40.91 40.43 40.709999 14044100
ORCL 2014-09-10 40.700001 40.810001 40.57 40.709999 9134500
ORCL 2014-09-11 40.25 40.689999 40.200001 40.68 12389100
ORCL 2014-09-12 40.740002 40.740002 40.400002 40.5 11912300
ORCL 2014-09-15 40.5 40.77 40.209999 40.66 14018100
ORCL 2014-09-16 40.810001 41.330002 40.5 41.189999 13220100
ORCL 2014-09-17 41.189999 41.330002 40.77 41.139999 14083300
ORCL 2014-09-18 41.349998 41.77 41.200001 41.549999 26454500
ORCL 2014-09-19 40.580002 40.66 39.279999 39.799999 86679100
ORCL 2014-09-22 39.68 39.740002 39.240002 39.580002 24572600
ORCL 2014-09-23 39.5 39.59 38.799999 38.830002 34353300
ORCL 2014-09-24 38.77 39.560001 38.57 39.419998 18937000
ORCL 2014-09-25 39.349998 39.349998 38.650002 38.759998 13287800
ORCL 2014-09-26 38.77 39.009998 38.52 38.950001 16006400
ORCL 2014-09-29 38.57 38.630001 38.27 38.439999 16586000
ORCL 2014-09-30 38.459999 38.57 38.139999 38.279999 21143300
ORCL 2014-10-01 38.32 38.41 37.950001 38.09 17452400
ORCL 2014-10-02 38.150002 38.549999 37.919998 38.27 14808100
ORCL 2014-10-03 38.5 39.119999 38.400002 38.889999 15289500
ORCL 2014-10-06 38.970001 39.240002 38.950001 39.080002 14168000
ORCL 2014-10-07 38.939999 39.080002 38.43 38.459999 14309200
ORCL 2014-10-08 38.82 39.049999 38.040001 39.02 16005500
ORCL 2014-10-09 38.990002 39.209999 38.509998 38.740002 15004900
ORCL 2014-10-10 38.66 39.099998 38.09 38.099998 18234100
ORCL 2014-10-13 38.110001 38.779999 37.860001 38.23 20723700
ORCL 2014-10-14 38.66 39.040001 38.419998 38.459999 19508500
ORCL 2014-10-15 37.98 38.43 37.18 38.299999 24561500
ORCL 2014-10-16 37.990002 38.18 37.52 37.560001 21419300
ORCL 2014-10-17 37.689999 38.02 37.34 37.869999 21122700
ORCL 2014-10-20 36.310001 37.810001 35.82 37.799999 16654100
ORCL 2014-10-21 38.290001 38.470001 38.040001 38.349998 15381900
ORCL 2014-10-22 38.369999 38.43 37.580002 37.639999 16810200
ORCL 2014-10-23 38.080002 38.5 38.009998 38.23 9659100
ORCL 2014-10-24 38.32 38.740002 38.25 38.73 8975900
ORCL 2014-10-27 38.5 38.720001 38.349998 38.43 7525300
ORCL 2014-10-28 38.34 38.73 38.34 38.650002 11631800
ORCL 2014-10-29 38.73 38.740002 38.459999 38.580002 10923800
ORCL 2014-10-30 38.400002 38.66 38.389999 38.5 9644400
ORCL 2014-10-31 38.880001 39.049999 38.830002 39.049999 16142800
ORCL 2014-11-03 39.02 39.040001 38.759998 38.990002 10318600
ORCL 2014-11-04 38.93 39.150002 38.900002 39.130001 12671000
ORCL 2014-11-05 39.34 39.509998 39.110001 39.290001 12280300
ORCL 2014-11-06 39.220001 39.860001 39.110001 39.810001 11603400
ORCL 2014-11-07 39.689999 39.970001 39.610001 39.939999 13728500
ORCL 2014-11-10 39.970001 40.490002 39.889999 40.450001 11058100
ORCL 2014-11-11 40.529999 40.59 40.349998 40.470001 7061000
ORCL 2014-11-12 40.560001 40.59 40.049999 40.139999 10965100
ORCL 2014-11-13 40.169998 40.77 39.889999 40.720001 11868700
ORCL 2014-11-14 40.860001 41.07 40.630001 40.84 11476500
ORCL 2014-11-17 40.709999 41.200001 40.630001 41.16 11987600
ORCL 2014-11-18 41.189999 41.48 41.110001 41.259998 9328200
ORCL 2014-11-19 41.150002 41.27 40.810001 40.919998 9202600
ORCL 2014-11-20 40.709999 41.009998 40.610001 40.919998 9062200
ORCL 2014-11-21 41.32 41.5 41.169998 41.439999 12641400
ORCL 2014-11-24 41.490002 41.639999 41.360001 41.43 9542100
ORCL 2014-11-25 41.509998 41.639999 41.150002 41.150002 12404200
ORCL 2014-11-26 41.18 41.91 41.18 41.869999 11590000
ORCL 2014-11-28 41.98 42.509998 41.889999 42.41 11890100
ORCL 2014-12-01 42.009998 42.380001 42.009998 42.080002 10802400
ORCL 2014-12-02 41.900002 42.360001 41.860001 42.18 9083200
ORCL 2014-12-03 41.939999 42.139999 41.639999 42.060001 10326000
ORCL 2014-12-04 42.119999 42.119999 41.490002 41.889999 9177100
ORCL 2014-12-05 42.02 42.02 41.59 41.93 8925300
ORCL 2014-12-08 41.91 42.029999 41.330002 41.369999 12766500
ORCL 2014-12-09 40.98 41.93 40.889999 41.869999 13897500
ORCL 2014-12-10 41.700001 41.810001 40.880001 40.919998 12547600
ORCL 2014-12-11 41.119999 41.639999 40.709999 40.759998 12395800
ORCL 2014-12-12 40.240002 40.779999 39.919998 39.950001 14108200
ORCL 2014-12-15 41.209999 41.650002 40.77 41.110001 22343100
ORCL 2014-12-16 40.889999 41.360001 40.610001 40.630001 16424500
ORCL 2014-12-17 41.060001 41.630001 40.68 41.16 18151000
ORCL 2014-12-18 43.830002 45.369999 43.57 45.349998 54495600
ORCL 2014-12-19 45.099998 46.150002 44.98 46.0 41782200
ORCL 2014-12-22 45.57 46.049999 45.41 45.650002 21264400
ORCL 2014-12-23 45.529999 46.5 45.459999 46.009998 14042400
ORCL 2014-12-24 46.360001 46.709999 46.150002 46.23 10238200
ORCL 2014-12-26 46.189999 46.5 46.07 46.099998 6901500
ORCL 2014-12-29 46.02 46.09 45.599998 45.610001 9701400
ORCL 2014-12-30 45.549999 45.66 45.290001 45.34 9968400
ORCL 2014-12-31 45.450001 45.560001 44.970001 44.970001 13269200
ORCL 2015-01-02 45.02 45.189999 43.970001 44.330002 15070200
ORCL 2015-01-05 44.16 44.25 43.580002 43.59 18369400
ORCL 2015-01-06 44.060001 44.18 42.990002 43.139999 19229500
ORCL 2015-01-07 43.330002 43.52 43.009998 43.150002 13502200
ORCL 2015-01-08 43.630001 43.939999 43.380001 43.41 17516900
ORCL 2015-01-09 43.98 44.099998 43.259998 43.389999 15957500
ORCL 2015-01-12 43.259998 43.77 42.860001 43.27 16055700
ORCL 2015-01-13 43.669998 43.950001 42.57 42.93 12878200
ORCL 2015-01-14 42.459999 43.169998 42.459999 43.060001 12707400
ORCL 2015-01-15 43.48 43.639999 42.57 42.630001 13431000
ORCL 2015-01-16 42.490002 43.619999 42.25 43.509998 17786700
ORCL 2015-01-20 43.560001 44.029999 43.23 43.900002 16308400
ORCL 2015-01-21 43.689999 43.93 43.209999 43.490002 15876600
ORCL 2015-01-22 43.950001 45.330002 43.18 44.049999 17969100
ORCL 2015-01-23 43.98 44.540001 43.919998 44.189999 14150300
ORCL 2015-01-26 44.169998 44.209999 43.540001 43.900002 12059500
ORCL 2015-01-27 43.009998 43.869999 42.580002 43.400002 14984100
ORCL 2015-01-28 43.939999 43.98 42.669998 42.689999 15132500
ORCL 2015-01-29 42.82 43.02 42.32 42.860001 12805100
ORCL 2015-01-30 42.09 42.52 41.82 41.889999 22590000
ORCL 2015-02-02 42.209999 42.709999 41.560001 42.68 16889500
ORCL 2015-02-03 42.939999 43.139999 42.540001 43.040001 12657100
ORCL 2015-02-04 42.970001 43.16 42.32 42.419998 12912000
ORCL 2015-02-05 42.5 43.240002 42.5 43.16 9630300
ORCL 2015-02-06 43.259998 43.470001 42.880001 42.98 9522100
ORCL 2015-02-09 42.630001 43.630001 42.630001 43.400002 12705700
ORCL 2015-02-10 43.790001 44.060001 43.560001 43.990002 12714800
ORCL 2015-02-11 43.959999 44.0 43.09 43.360001 12836900
ORCL 2015-02-12 43.48 44.060001 43.41 43.889999 12519700
ORCL 2015-02-13 43.799999 44.23 43.799999 43.93 10155700
ORCL 2015-02-17 43.669998 43.900002 43.540001 43.84 10118600
ORCL 2015-02-18 43.709999 44.110001 43.650002 44.099998 8661100
ORCL 2015-02-19 44.130001 44.369999 44.0 44.110001 8465700
ORCL 2015-02-20 44.060001 44.09 43.459999 43.77 14731200
ORCL 2015-02-23 43.459999 43.880001 43.299999 43.779999 10995500
ORCL 2015-02-24 43.790001 43.959999 43.380001 43.880001 10522500
ORCL 2015-02-25 43.830002 44.09 43.380001 43.73 11785400
ORCL 2015-02-26 43.799999 44.150002 43.709999 43.889999 8519300
ORCL 2015-02-27 43.77 44.110001 43.68 43.82 9549500
ORCL 2015-03-02 43.810001 44.040001 43.48 44.029999 11091000
ORCL 2015-03-03 43.830002 43.880001 43.169998 43.380001 10058700
ORCL 2015-03-04 43.200001 43.66 42.82 43.610001 14697600
ORCL 2015-03-05 43.66 43.889999 43.259998 43.799999 10983500
ORCL 2015-03-06 43.610001 43.610001 42.299999 42.380001 15086600
ORCL 2015-03-09 42.25 42.790001 42.189999 42.689999 11474200
ORCL 2015-03-10 42.240002 42.549999 41.779999 41.82 13960700
ORCL 2015-03-11 41.93 42.16 41.41 41.470001 11108800
ORCL 2015-03-12 41.459999 41.759998 41.259998 41.619999 13716700
ORCL 2015-03-13 41.540001 42.470001 41.509998 42.380001 18405400
ORCL 2015-03-16 42.82 43.529999 42.740002 43.41 17423200
ORCL 2015-03-17 43.110001 43.34 42.860001 42.869999 21509000
ORCL 2015-03-18 44.299999 44.939999 43.349998 44.130001 37900300
ORCL 2015-03-19 44.0 44.490002 44.0 44.16 15729600
ORCL 2015-03-20 44.130001 44.73 44.060001 44.41 20724700
ORCL 2015-03-23 44.34 44.619999 44.16 44.25 10749200
ORCL 2015-03-24 44.330002 44.5 43.709999 43.709999 14913400
ORCL 2015-03-25 43.68 43.75 42.93 42.93 17491000
ORCL 2015-03-26 42.779999 43.23 42.459999 42.990002 14065600
ORCL 2015-03-27 42.93 43.119999 42.419998 42.639999 18030800
ORCL 2015-03-30 43.23 43.630001 43.119999 43.439999 12730100
ORCL 2015-03-31 43.310001 43.57 43.130001 43.150002 13264200
ORCL 2015-04-01 42.990002 43.119999 42.720001 42.939999 12050900
ORCL 2015-04-02 42.990002 43.110001 42.48 42.619999 11183900
ORCL 2015-04-06 42.279999 43.099998 42.209999 42.959999 9766500
ORCL 2015-04-07 42.990002 43.48 42.939999 42.959999 8075400
ORCL 2015-04-08 42.849998 43.34 42.849998 43.110001 6947100
ORCL 2015-04-09 42.970001 43.310001 42.740002 43.200001 9399500
ORCL 2015-04-10 43.080002 43.889999 43.080002 43.509998 12542800
ORCL 2015-04-13 43.549999 43.790001 43.029999 43.080002 10943400
ORCL 2015-04-14 43.040001 43.060001 42.509998 42.73 10510500
ORCL 2015-04-15 42.950001 44.189999 42.830002 43.990002 18188700
ORCL 2015-04-16 43.689999 43.959999 43.25 43.459999 11960800
ORCL 2015-04-17 43.060001 43.400002 42.860001 43.0 12473500
ORCL 2015-04-20 43.310001 43.810001 43.25 43.32 10426300
ORCL 2015-04-21 43.509998 43.869999 43.400002 43.419998 9312900
ORCL 2015-04-22 43.509998 43.75 43.34 43.549999 7343900
ORCL 2015-04-23 43.509998 43.630001 42.990002 43.389999 11311000
ORCL 2015-04-24 43.41 43.580002 42.75 43.080002 17767100
ORCL 2015-04-27 43.099998 43.950001 43.07 43.610001 12916000
ORCL 2015-04-28 43.709999 44.580002 43.450001 44.5 18287700
ORCL 2015-04-29 44.400002 44.900002 43.68 44.73 36608700
ORCL 2015-04-30 44.049999 44.41 43.509998 43.619999 20196300
ORCL 2015-05-01 43.439999 44.380001 43.439999 44.369999 11942000
ORCL 2015-05-04 44.549999 44.849998 44.240002 44.59 9168200
ORCL 2015-05-05 44.470001 44.619999 43.889999 43.919998 11410200
ORCL 2015-05-06 44.200001 44.240002 43.0 43.259998 12732100
ORCL 2015-05-07 43.169998 43.66 43.02 43.48 8787100
ORCL 2015-05-08 43.830002 44.240002 43.689999 44.009998 9582900
ORCL 2015-05-11 43.970001 44.200001 43.599998 43.84 7429400
ORCL 2015-05-12 43.650002 43.689999 43.279999 43.57 8515100
ORCL 2015-05-13 43.759998 44.07 43.619999 43.790001 7451200
ORCL 2015-05-14 44.110001 44.400002 44.0 44.380001 7293000
ORCL 2015-05-15 44.41 44.439999 43.939999 44.150002 9369500
ORCL 2015-05-18 43.939999 44.41 43.880001 44.240002 6070900
ORCL 2015-05-19 44.419998 44.459999 44.16 44.32 8640000
ORCL 2015-05-20 44.220001 44.599998 44.09 44.290001 9055700
ORCL 2015-05-21 44.220001 44.450001 43.950001 44.279999 8036400
ORCL 2015-05-22 44.200001 44.27 43.880001 43.93 7484300
ORCL 2015-05-26 43.740002 43.830002 43.150002 43.330002 10440400
ORCL 2015-05-27 43.540001 44.25 43.41 44.139999 11096800
ORCL 2015-05-28 44.080002 44.25 43.639999 43.860001 7273200
ORCL 2015-05-29 43.790001 43.84 43.360001 43.490002 10358700
ORCL 2015-06-01 43.84 44.060001 43.639999 43.790001 9764300
ORCL 2015-06-02 43.509998 44.009998 43.139999 43.700001 8275900
ORCL 2015-06-03 43.740002 44.09 43.59 43.970001 9220900
ORCL 2015-06-04 43.740002 44.110001 43.509998 43.77 13783100
ORCL 2015-06-05 43.830002 44.02 43.490002 43.810001 12850700
ORCL 2015-06-08 43.810001 43.889999 43.080002 43.099998 9112200
ORCL 2015-06-09 43.349998 43.369999 42.82 43.07 7634200
ORCL 2015-06-10 43.279999 44.049999 43.060001 43.939999 15518400
ORCL 2015-06-11 44.169998 44.419998 44.029999 44.279999 12519300
ORCL 2015-06-12 43.98 44.389999 43.900002 44.34 11742300
ORCL 2015-06-15 43.900002 43.990002 43.41 43.720001 16727800
ORCL 2015-06-16 43.91 44.880001 43.759998 44.639999 18271600
ORCL 2015-06-17 44.860001 45.240002 44.369999 44.91 27080800
ORCL 2015-06-18 41.91 42.98 40.970001 42.740002 79138400
ORCL 2015-06-19 42.900002 43.099998 41.560001 41.59 37430200
ORCL 2015-06-22 41.799999 41.959999 41.450001 41.490002 22368300
ORCL 2015-06-23 41.939999 42.060001 41.48 41.709999 17394300
ORCL 2015-06-24 41.540001 41.77 41.200001 41.200001 17768200
ORCL 2015-06-25 41.240002 41.470001 41.060001 41.060001 13587200
ORCL 2015-06-26 41.099998 41.369999 40.970001 40.990002 39687300
ORCL 2015-06-29 40.630001 40.900002 40.380001 40.419998 18195500
ORCL 2015-06-30 40.599998 40.75 40.110001 40.299999 16691500
ORCL 2015-07-01 40.610001 40.700001 39.93 40.240002 13948600
ORCL 2015-07-02 40.380001 40.419998 40.150002 40.360001 11644100
ORCL 2015-07-06 39.93 40.290001 39.77 40.150002 12434100
ORCL 2015-07-07 40.040001 40.27 39.84 40.16 16437100
ORCL 2015-07-08 39.900002 40.240002 39.700001 39.77 14598700
ORCL 2015-07-09 40.240002 40.48 40.150002 40.18 13348300
ORCL 2015-07-10 40.560001 40.650002 40.209999 40.360001 10470900
ORCL 2015-07-13 40.52 40.860001 40.380001 40.799999 10717000
ORCL 2015-07-14 40.810001 40.900002 40.580002 40.779999 9298800
ORCL 2015-07-15 40.630001 40.919998 40.630001 40.790001 9326700
ORCL 2015-07-16 41.02 41.02 40.560001 40.959999 14861000
ORCL 2015-07-17 40.75 40.860001 40.16 40.400002 14574400
ORCL 2015-07-20 40.360001 40.389999 39.869999 39.93 17488100
ORCL 2015-07-21 39.759998 39.990002 39.389999 39.57 14679100
ORCL 2015-07-22 39.360001 39.669998 39.25 39.419998 16797000
ORCL 2015-07-23 39.549999 39.599998 38.959999 39.0 18083800
ORCL 2015-07-24 39.099998 39.169998 38.799999 39.0 12030300
ORCL 2015-07-27 38.720001 38.82 38.470001 38.509998 15756800
ORCL 2015-07-28 38.790001 39.369999 38.439999 39.279999 14289200
ORCL 2015-07-29 39.369999 39.869999 39.259998 39.790001 13016400
ORCL 2015-07-30 40.029999 40.099998 39.549999 39.650002 13634200
ORCL 2015-07-31 39.759998 40.119999 39.700001 39.939999 13706100
ORCL 2015-08-03 39.950001 40.009998 39.459999 39.709999 12444500
ORCL 2015-08-04 39.59 40.0 39.529999 39.66 9697300
ORCL 2015-08-05 39.900002 40.02 39.630001 39.639999 11982000
ORCL 2015-08-06 39.630001 39.84 39.150002 39.32 10613000
ORCL 2015-08-07 39.360001 39.689999 39.23 39.560001 10655100
ORCL 2015-08-10 39.759998 40.049999 39.700001 39.889999 9525800
ORCL 2015-08-11 39.529999 39.68 39.02 39.169998 10600500
ORCL 2015-08-12 38.740002 39.360001 38.5 39.279999 11062300
ORCL 2015-08-13 39.220001 39.560001 38.990002 39.310001 7785700
ORCL 2015-08-14 39.330002 39.5 39.18 39.41 7185000
ORCL 2015-08-17 39.41 39.73 39.09 39.720001 7631200
ORCL 2015-08-18 39.52 40.029999 39.509998 39.830002 9950600
ORCL 2015-08-19 39.700001 39.939999 39.310001 39.529999 11112900
ORCL 2015-08-20 39.189999 39.5 38.599998 38.630001 13071200
ORCL 2015-08-21 38.32 38.77 37.549999 37.549999 19411300
ORCL 2015-08-24 35.73 36.599998 35.139999 36.080002 32522300
ORCL 2015-08-25 36.970001 37.209999 35.380001 35.450001 21393600
ORCL 2015-08-26 36.029999 37.02 35.599998 36.91 20554300
ORCL 2015-08-27 37.349998 37.509998 36.009998 36.82 28218200
ORCL 2015-08-28 36.860001 37.490002 36.779999 37.459999 21559100
ORCL 2015-08-31 37.16 37.509998 36.93 37.09 15352800
ORCL 2015-09-01 36.330002 36.549999 35.889999 36.009998 19948700
ORCL 2015-09-02 36.369999 36.75 36.110001 36.75 15049300
ORCL 2015-09-03 36.810001 37.27 36.77 36.900002 11787800
ORCL 2015-09-04 36.349998 36.68 36.09 36.27 13147900
ORCL 2015-09-08 36.73 37.82 36.73 37.68 18949600
ORCL 2015-09-09 37.900002 38.18 37.009998 37.09 14710200
ORCL 2015-09-10 37.029999 37.939999 37.029999 37.610001 16930600
ORCL 2015-09-11 37.450001 37.959999 37.400002 37.919998 12948600
ORCL 2015-09-14 37.810001 37.939999 37.369999 37.560001 15021500
ORCL 2015-09-15 37.77 38.18 37.400002 37.990002 14877900
ORCL 2015-09-16 38.259998 38.52 37.93 38.27 19574000
ORCL 2015-09-17 38.27 38.27 36.5 36.740002 37299000
ORCL 2015-09-18 36.290001 36.98 36.259998 36.380001 34919800
ORCL 2015-09-21 36.599998 37.060001 36.419998 36.830002 14964400
ORCL 2015-09-22 36.34 36.490002 35.970001 36.189999 19979700
ORCL 2015-09-23 36.189999 36.220001 35.830002 35.990002 16991600
ORCL 2015-09-24 35.849998 36.23 35.389999 36.060001 18059500
ORCL 2015-09-25 36.200001 36.32 35.91 36.049999 19387000
ORCL 2015-09-28 35.720001 36.139999 35.400002 35.439999 21742700
ORCL 2015-09-29 35.310001 35.66 35.240002 35.509998 19785900
ORCL 2015-09-30 35.889999 36.189999 35.779999 36.119999 16215000
ORCL 2015-10-01 36.23 36.419998 35.849998 36.240002 18331300
ORCL 2015-10-02 35.709999 36.91 35.639999 36.889999 18772800
ORCL 2015-10-05 37.259998 37.73 37.02 37.59 12741700
ORCL 2015-10-06 37.52 37.849998 37.509998 37.73 12427300
ORCL 2015-10-07 37.75 37.98 37.349998 37.66 16335700
ORCL 2015-10-08 37.389999 37.990002 37.34 37.889999 13247600
ORCL 2015-10-09 37.98 38.200001 37.66 38.099998 14656400
ORCL 2015-10-12 37.919998 38.119999 37.689999 38.040001 11022500
ORCL 2015-10-13 37.91 38.200001 37.740002 37.82 11575600
ORCL 2015-10-14 37.169998 37.580002 37.139999 37.259998 14069700
ORCL 2015-10-15 37.549999 37.669998 37.259998 37.549999 12205500
ORCL 2015-10-16 37.799999 37.799999 37.139999 37.369999 19694700
ORCL 2015-10-19 36.860001 37.099998 36.57 36.869999 18100500
ORCL 2015-10-20 36.619999 37.0 36.619999 36.860001 13678100
ORCL 2015-10-21 36.98 37.119999 36.57 36.619999 11062600
ORCL 2015-10-22 36.849998 37.860001 36.849998 37.790001 14701400
ORCL 2015-10-23 38.119999 38.16 37.790001 38.07 16469100
ORCL 2015-10-26 37.939999 38.619999 37.939999 38.369999 12330600
ORCL 2015-10-27 38.330002 38.450001 38.040001 38.34 14110500
ORCL 2015-10-28 38.630001 38.889999 38.369999 38.880001 14020000
ORCL 2015-10-29 38.529999 38.91 38.529999 38.860001 11432900
ORCL 2015-10-30 38.919998 39.040001 38.5 38.84 16471500
ORCL 2015-11-02 39.049999 39.779999 38.900002 39.75 19789700
ORCL 2015-11-03 39.689999 40.27 39.580002 40.200001 17153100
ORCL 2015-11-04 40.349998 40.57 40.060001 40.48 16863300
ORCL 2015-11-05 40.16 40.599998 40.150002 40.349998 16358800
ORCL 2015-11-06 40.32 40.639999 40.130001 40.619999 16481800
ORCL 2015-11-09 40.41 40.5 39.779999 40.099998 14604900
ORCL 2015-11-10 39.830002 40.169998 39.790001 39.919998 11294000
ORCL 2015-11-11 39.240002 39.599998 38.98 39.040001 18861500
ORCL 2015-11-12 38.650002 39.099998 38.509998 38.630001 14591600
ORCL 2015-11-13 38.48 38.599998 37.220001 37.299999 23987600
ORCL 2015-11-16 37.689999 38.389999 37.560001 38.119999 16741000
ORCL 2015-11-17 38.23 38.52 37.970001 38.130001 14820000
ORCL 2015-11-18 38.189999 38.73 38.150002 38.700001 11958900
ORCL 2015-11-19 38.669998 39.32 38.619999 39.02 12306100
ORCL 2015-11-20 39.25 39.580002 39.200001 39.34 12023200
ORCL 2015-11-23 39.439999 39.529999 39.049999 39.139999 9111900
ORCL 2015-11-24 38.779999 39.619999 38.779999 39.459999 13766300
ORCL 2015-11-25 39.470001 39.599998 39.240002 39.259998 8014700
ORCL 2015-11-27 39.139999 39.34 39.080002 39.18 6869900
ORCL 2015-11-30 39.110001 39.290001 38.970001 38.970001 18969800
ORCL 2015-12-01 39.09 39.279999 38.91 39.23 12718200
ORCL 2015-12-02 39.150002 39.389999 38.650002 38.700001 13694200
ORCL 2015-12-03 38.959999 38.959999 37.75 37.810001 20322500
ORCL 2015-12-04 38.02 39.240002 37.880001 39.16 18206600
ORCL 2015-12-07 39.16 39.240002 38.5 38.82 13798500
ORCL 2015-12-08 38.290001 38.869999 38.259998 38.73 15219700
ORCL 2015-12-09 38.630001 39.349998 38.330002 38.580002 17516100
ORCL 2015-12-10 38.610001 38.82 38.110001 38.189999 18358300
ORCL 2015-12-11 37.619999 37.849998 37.029999 37.209999 20346800
ORCL 2015-12-14 37.150002 37.68 36.849998 37.650002 20142700
ORCL 2015-12-15 38.099998 38.529999 37.950001 38.209999 19262900
ORCL 2015-12-16 38.669998 39.139999 38.349998 38.91 23478000
ORCL 2015-12-17 38.09 38.200001 36.540001 36.93 42879900
ORCL 2015-12-18 36.889999 37.080002 36.310001 36.349998 28726800
ORCL 2015-12-21 36.720001 36.84 36.099998 36.419998 15042300
ORCL 2015-12-22 36.389999 36.709999 36.25 36.59 13924800
ORCL 2015-12-23 36.66 37.220001 36.650002 36.93 12832300
ORCL 2015-12-24 36.73 37.23 36.73 37.009998 4953900
ORCL 2015-12-28 36.830002 36.860001 36.470001 36.790001 10921900
ORCL 2015-12-29 37.02 37.209999 36.98 37.040001 10708600
ORCL 2015-12-30 37.080002 37.16 36.830002 36.919998 9585600
ORCL 2015-12-31 36.84 36.950001 36.43 36.529999 10332400
ORCL 2016-01-04 36.009998 36.009998 35.360001 35.75 18784400
ORCL 2016-01-05 35.860001 36.119999 35.490002 35.639999 25340700
ORCL 2016-01-06 35.5 36.139999 35.360001 35.82 18165700
ORCL 2016-01-07 35.25 35.68 34.880001 35.040001 22591400
ORCL 2016-01-08 35.130001 35.279999 34.610001 34.650002 21962200
ORCL 2016-01-11 34.75 35.119999 34.52 34.939999 18726600
ORCL 2016-01-12 35.32 35.549999 34.990002 35.369999 18457300
ORCL 2016-01-13 35.189999 35.400002 33.869999 34.080002 28322900
ORCL 2016-01-14 34.189999 35.09 34.009998 34.790001 19523600
ORCL 2016-01-15 33.799999 34.509998 33.66 34.119999 25425000
ORCL 2016-01-19 34.540001 34.75 34.240002 34.549999 21423100
ORCL 2016-01-20 33.880001 34.23 33.130001 33.939999 25278700
ORCL 2016-01-21 33.91 34.560001 33.59 34.119999 20380300
ORCL 2016-01-22 34.549999 34.990002 34.529999 34.799999 15892700
ORCL 2016-01-25 34.580002 34.939999 34.299999 34.34 16793600
ORCL 2016-01-26 34.32 35.23 34.119999 35.23 19728900
ORCL 2016-01-27 35.029999 35.549999 34.73 34.91 20567600
ORCL 2016-01-28 35.169998 35.549999 34.939999 35.330002 15472800
ORCL 2016-01-29 35.650002 36.310001 35.509998 36.310001 19059300
ORCL 2016-02-01 35.900002 36.540001 35.849998 36.32 14144000
ORCL 2016-02-02 35.849998 35.939999 35.25 35.349998 17404500
ORCL 2016-02-03 35.560001 35.790001 34.939999 35.689999 13855300
ORCL 2016-02-04 35.700001 36.540001 35.66 36.450001 16925900
ORCL 2016-02-05 36.130001 36.240002 35.369999 35.700001 17312200
ORCL 2016-02-08 35.130001 35.700001 34.48 35.610001 20118800
ORCL 2016-02-09 35.130001 35.610001 34.619999 35.080002 17819800
ORCL 2016-02-10 35.419998 36.139999 35.139999 35.200001 13368700
ORCL 2016-02-11 34.59 35.110001 34.470001 34.84 18889700
ORCL 2016-02-12 35.240002 35.549999 34.91 35.540001 15837900
ORCL 2016-02-16 35.759998 35.91 35.419998 35.700001 19676300
ORCL 2016-02-17 35.970001 36.77 35.970001 36.630001 13186500
ORCL 2016-02-18 36.709999 36.869999 36.400002 36.630001 12866600
ORCL 2016-02-19 36.52 36.790001 36.419998 36.779999 13203400
ORCL 2016-02-22 37.110001 37.490002 36.900002 37.110001 10109900
ORCL 2016-02-23 37.110001 37.110001 36.380001 36.549999 9417100
ORCL 2016-02-24 36.09 36.73 35.77 36.630001 10978200
ORCL 2016-02-25 36.790001 37.299999 36.5 37.290001 11566000
ORCL 2016-02-26 37.43 37.650002 36.84 36.959999 16551100
ORCL 2016-02-29 37.0 37.330002 36.630001 36.779999 22300200
ORCL 2016-03-01 37.150002 37.990002 37.040001 37.990002 13030800
ORCL 2016-03-02 37.759998 37.889999 37.43 37.759998 12791200
ORCL 2016-03-03 37.610001 37.91 37.400002 37.889999 8832200
ORCL 2016-03-04 38.0 38.16 37.77 37.889999 10638400
ORCL 2016-03-07 37.540001 38.450001 37.52 38.360001 13011000
ORCL 2016-03-08 38.110001 38.450001 37.939999 38.150002 12384400
ORCL 2016-03-09 38.43 38.610001 38.119999 38.48 16786500
ORCL 2016-03-10 38.77 38.77 37.509998 38.049999 17620600
ORCL 2016-03-11 38.450001 38.970001 38.279999 38.950001 13143300
ORCL 2016-03-14 38.91 38.939999 38.549999 38.700001 14704500
ORCL 2016-03-15 38.349998 38.869999 38.130001 38.740002 17502900
ORCL 2016-03-16 39.549999 40.950001 39.529999 40.220001 49082300
ORCL 2016-03-17 40.150002 40.959999 40.07 40.610001 22163500
ORCL 2016-03-18 40.869999 41.490002 40.650002 41.48 34354000
ORCL 2016-03-21 41.419998 42.0 41.369999 41.610001 17275100
ORCL 2016-03-22 41.32 41.75 41.189999 41.380001 11970500
ORCL 2016-03-23 41.299999 41.349998 40.57 40.75 13666800
ORCL 2016-03-24 40.599998 41.07 40.34 40.970001 11956200
ORCL 2016-03-28 41.110001 41.110001 40.560001 40.619999 14647000
ORCL 2016-03-29 40.41 40.799999 40.369999 40.700001 15159200
ORCL 2016-03-30 40.959999 41.110001 40.849998 40.970001 9803600
ORCL 2016-03-31 41.130001 41.240002 40.799999 40.91 10196500
ORCL 2016-04-01 40.68 41.220001 40.619999 41.16 9574100
ORCL 2016-04-04 41.150002 41.279999 40.900002 41.07 10243500
ORCL 2016-04-05 40.849998 41.060001 40.459999 40.529999 9111300
ORCL 2016-04-06 40.400002 40.790001 40.189999 40.75 12516200
ORCL 2016-04-07 40.59 40.59 39.810001 39.970001 12838600
ORCL 2016-04-08 40.130001 40.540001 40.130001 40.360001 8011000
ORCL 2016-04-11 40.59 41.080002 40.380001 40.389999 10399600
ORCL 2016-04-12 40.310001 40.52 39.990002 40.419998 9245000
ORCL 2016-04-13 40.82 41.389999 40.630001 41.310001 12752300
ORCL 2016-04-14 41.310001 41.459999 41.18 41.240002 9150500
ORCL 2016-04-15 41.119999 41.380001 41.02 41.02 10340300
ORCL 2016-04-18 40.84 41.25 40.799999 41.240002 8849300
ORCL 2016-04-19 41.41 41.490002 40.970001 41.060001 9884400
ORCL 2016-04-20 41.189999 41.389999 41.080002 41.099998 8481200
ORCL 2016-04-21 41.029999 41.299999 40.880001 40.990002 11954100
ORCL 2016-04-22 40.790001 41.43 40.669998 40.700001 15003300
ORCL 2016-04-25 40.59 40.830002 40.470001 40.779999 10876200
ORCL 2016-04-26 40.82 40.849998 40.43 40.650002 8365800
ORCL 2016-04-27 40.509998 41.0 40.509998 40.849998 8742100
ORCL 2016-04-28 40.360001 40.970001 40.169998 40.330002 9233800
ORCL 2016-04-29 40.169998 40.169998 39.369999 39.860001 12883300
ORCL 2016-05-02 39.900002 40.43 39.830002 40.299999 10454200
ORCL 2016-05-03 40.029999 40.110001 39.529999 39.68 11439600
ORCL 2016-05-04 39.389999 39.57 39.130001 39.290001 9046200
ORCL 2016-05-05 39.439999 39.459999 39.130001 39.23 8962700
ORCL 2016-05-06 38.970001 39.419998 38.970001 39.41 7587400
ORCL 2016-05-09 39.34 39.73 39.220001 39.360001 7949400
ORCL 2016-05-10 39.580002 40.060001 39.580002 40.02 9290200
ORCL 2016-05-11 39.860001 40.080002 39.639999 39.650002 7180100
ORCL 2016-05-12 39.889999 40.029999 39.59 39.82 10006700
ORCL 2016-05-13 39.779999 40.080002 39.509998 39.610001 9392600
ORCL 2016-05-16 39.77 40.099998 39.459999 39.970001 7797100
ORCL 2016-05-17 39.799999 40.02 39.470001 39.599998 9483700
ORCL 2016-05-18 39.59 39.799999 39.16 39.470001 10379700
ORCL 2016-05-19 39.16 39.240002 38.560001 38.84 15124400
ORCL 2016-05-20 39.080002 39.580002 38.950001 39.41 16153200
ORCL 2016-05-23 39.310001 39.439999 39.139999 39.18 8904800
ORCL 2016-05-24 39.419998 40.080002 39.25 39.900002 11329800
ORCL 2016-05-25 40.049999 40.290001 40.049999 40.130001 7972200
ORCL 2016-05-26 40.110001 40.200001 39.919998 39.950001 7574000
ORCL 2016-05-27 39.830002 40.080002 39.799999 40.07 8240600
ORCL 2016-05-31 40.080002 40.220001 39.950001 40.200001 12567400
ORCL 2016-06-01 40.060001 40.299999 39.82 40.259998 9268800
ORCL 2016-06-02 38.700001 39.049999 38.080002 38.66 51063400
ORCL 2016-06-03 38.740002 39.209999 38.689999 39.099998 20740000
ORCL 2016-06-06 39.189999 39.639999 39.119999 39.439999 16116900
ORCL 2016-06-07 39.549999 39.740002 39.049999 39.130001 20009500
ORCL 2016-06-08 39.16 39.34 38.900002 39.279999 11671000
ORCL 2016-06-09 39.189999 39.209999 38.75 39.049999 12316100
ORCL 2016-06-10 38.779999 38.990002 38.610001 38.740002 10441700
ORCL 2016-06-13 38.5 38.889999 38.380001 38.619999 13036300
ORCL 2016-06-14 38.630001 38.98 38.57 38.830002 12092200
ORCL 2016-06-15 38.799999 38.919998 38.41 38.439999 14476100
ORCL 2016-06-16 38.360001 38.799999 38.080002 38.639999 17916500
ORCL 2016-06-17 39.490002 39.959999 38.919998 39.68 34512400
ORCL 2016-06-20 39.900002 40.349998 39.700001 39.73 17149200
ORCL 2016-06-21 39.93 40.119999 39.75 39.990002 20111100
ORCL 2016-06-22 40.150002 40.34 39.869999 40.009998 12643400
ORCL 2016-06-23 40.400002 40.869999 40.259998 40.830002 15430000
ORCL 2016-06-24 39.380001 39.889999 39.02 39.23 44204500
ORCL 2016-06-27 38.869999 38.880001 38.18 38.48 22506100
ORCL 2016-06-28 38.720001 39.189999 38.580002 39.130001 14750900
ORCL 2016-06-29 39.759998 40.700001 39.490002 40.549999 23009700
ORCL 2016-06-30 40.48 41.16 40.470001 40.93 20100900
ORCL 2016-07-01 40.779999 41.049999 40.689999 40.860001 11381600
ORCL 2016-07-05 40.330002 40.580002 40.150002 40.400002 12501400
ORCL 2016-07-06 40.200001 40.57 40.02 40.529999 12124300
ORCL 2016-07-07 40.650002 40.830002 40.419998 40.529999 11676700
ORCL 2016-07-08 40.880001 41.18 40.740002 40.869999 14235600
ORCL 2016-07-11 40.900002 41.139999 40.75 40.779999 12912000
ORCL 2016-07-12 41.23 41.580002 41.060001 41.419998 13321000
ORCL 2016-07-13 41.560001 41.650002 41.25 41.459999 9612700
ORCL 2016-07-14 41.57 41.869999 41.5 41.669998 9259800
ORCL 2016-07-15 41.91 41.91 41.459999 41.77 11666300
ORCL 2016-07-18 41.709999 41.84 41.580002 41.639999 8738900
ORCL 2016-07-19 41.299999 41.450001 41.009998 41.080002 12723000
ORCL 2016-07-20 41.48 41.5 41.25 41.25 11409700
ORCL 2016-07-21 41.34 41.509998 40.939999 41.07 11424700
ORCL 2016-07-22 41.119999 41.209999 40.950001 41.080002 10426300
ORCL 2016-07-25 40.91 41.16 40.889999 41.16 8974400
ORCL 2016-07-26 41.060001 41.240002 40.810001 40.939999 11031900
ORCL 2016-07-27 41.029999 41.110001 40.75 40.93 9566900
ORCL 2016-07-28 41.349998 41.400002 40.720001 41.189999 17048600
ORCL 2016-07-29 41.32 41.380001 40.919998 41.040001 13230800
ORCL 2016-08-01 40.91 41.27 40.91 41.150002 12435400
ORCL 2016-08-02 41.119999 41.119999 40.580002 40.709999 10268200
ORCL 2016-08-03 40.619999 40.849998 40.599998 40.709999 12350500
ORCL 2016-08-04 40.610001 40.950001 40.610001 40.900002 9142100
ORCL 2016-08-05 41.07 41.220001 40.959999 41.130001 9615300
ORCL 2016-08-08 41.18 41.400002 41.119999 41.16 11427800
ORCL 2016-08-09 41.09 41.27 41.049999 41.099998 9533700
ORCL 2016-08-10 41.130001 41.25 40.860001 41.09 11077400
ORCL 2016-08-11 41.130001 41.41 41.130001 41.279999 9473700
ORCL 2016-08-12 41.130001 41.200001 41.0 41.09 6301200
ORCL 2016-08-15 41.0 41.639999 41.0 41.389999 12774900
ORCL 2016-08-16 41.299999 41.450001 41.240002 41.32 8109100
ORCL 2016-08-17 41.380001 41.380001 41.07 41.209999 9876400
ORCL 2016-08-18 40.950001 41.330002 40.950001 41.139999 8544600
ORCL 2016-08-19 41.040001 41.34 41.009998 41.32 9109900
ORCL 2016-08-22 41.110001 41.389999 41.110001 41.220001 9834700
ORCL 2016-08-23 41.369999 41.639999 41.360001 41.5 10631800
ORCL 2016-08-24 41.349998 41.470001 40.98 41.07 9830300
ORCL 2016-08-25 41.119999 41.200001 41.0 41.099998 7567200
ORCL 2016-08-26 41.110001 41.580002 41.07 41.259998 9228200
ORCL 2016-08-29 41.48 41.529999 41.259998 41.310001 9168500
ORCL 2016-08-30 41.389999 41.400002 41.150002 41.310001 6840300
ORCL 2016-08-31 41.27 41.32 41.09 41.220001 9694700
ORCL 2016-09-01 40.98 41.259998 40.779999 41.16 10652500
ORCL 2016-09-02 41.259998 41.419998 41.029999 41.25 9020200
ORCL 2016-09-06 41.369999 41.369999 41.07 41.25 8308300
ORCL 2016-09-07 41.139999 41.310001 40.950001 41.25 10415300
ORCL 2016-09-08 40.93 41.0 40.599998 40.720001 16732100
ORCL 2016-09-09 40.330002 40.740002 40.029999 40.029999 14477500
ORCL 2016-09-12 39.959999 40.75 39.68 40.68 14927200
ORCL 2016-09-13 40.369999 40.529999 39.970001 40.18 13395200
ORCL 2016-09-14 40.02 40.560001 40.02 40.25 11626900
ORCL 2016-09-15 40.18 41.029999 40.09 40.860001 18403700
ORCL 2016-09-16 39.610001 39.950001 38.709999 38.919998 50703500
ORCL 2016-09-19 39.130001 39.549999 39.049999 39.23 19801900
ORCL 2016-09-20 39.549999 39.599998 39.060001 39.07 12121300
ORCL 2016-09-21 39.189999 39.580002 39.189999 39.509998 10994000
ORCL 2016-09-22 39.68 39.799999 39.48 39.509998 9679300
ORCL 2016-09-23 39.389999 39.419998 39.029999 39.23 14017300
ORCL 2016-09-26 39.0 39.099998 38.759998 39.029999 9840900
ORCL 2016-09-27 38.900002 39.490002 38.860001 39.299999 10644600
ORCL 2016-09-28 39.23 39.5 39.16 39.439999 8103500
ORCL 2016-09-29 39.25 39.619999 39.080002 39.119999 8795200
ORCL 2016-09-30 39.25 39.439999 39.09 39.279999 12861900
ORCL 2016-10-03 39.200001 39.259998 38.860001 38.990002 10403500
ORCL 2016-10-04 39.040001 39.200001 38.759998 38.869999 9199300
ORCL 2016-10-05 39.110001 39.34 38.889999 39.150002 8269200
ORCL 2016-10-06 39.110001 39.240002 38.630001 38.869999 9789100
ORCL 2016-10-07 38.84 39.0 38.610001 38.709999 11442000
ORCL 2016-10-10 38.860001 39.0 38.59 38.619999 9475400
ORCL 2016-10-11 38.560001 38.650002 37.810001 38.009998 14964000
ORCL 2016-10-12 37.93 38.150002 37.639999 38.049999 8944900
ORCL 2016-10-13 37.860001 38.189999 37.619999 38.029999 14117600
ORCL 2016-10-14 38.259998 38.59 38.189999 38.41 11601200
ORCL 2016-10-17 38.540001 38.540001 38.209999 38.290001 9419000
ORCL 2016-10-18 38.599998 38.689999 38.360001 38.419998 7121900
ORCL 2016-10-19 38.52 38.639999 38.310001 38.349998 8310900
ORCL 2016-10-20 38.119999 38.349998 38.009998 38.09 11197000
ORCL 2016-10-21 37.990002 38.119999 37.77 37.93 13413400
ORCL 2016-10-24 38.119999 38.419998 38.119999 38.27 13550500
ORCL 2016-10-25 38.27 38.43 38.099998 38.360001 11627100
ORCL 2016-10-26 38.150002 38.639999 38.150002 38.310001 9723100
ORCL 2016-10-27 38.41 38.560001 38.150002 38.220001 7588900
ORCL 2016-10-28 38.299999 38.450001 38.029999 38.169998 7803300
ORCL 2016-10-31 38.310001 38.509998 38.200001 38.419998 10485300
ORCL 2016-11-01 38.580002 38.580002 38.23 38.459999 12018200
ORCL 2016-11-02 38.459999 38.490002 37.98 38.029999 9488400
ORCL 2016-11-03 37.990002 38.380001 37.990002 38.310001 12393100
ORCL 2016-11-04 38.310001 38.580002 38.169998 38.279999 14288900
ORCL 2016-11-07 38.73 39.150002 38.720001 39.09 9506900
ORCL 2016-11-08 39.16 39.349998 38.98 39.130001 7574700
ORCL 2016-11-09 38.560001 39.740002 38.389999 39.549999 19497300
ORCL 2016-11-10 39.650002 40.060001 39.299999 39.580002 26707200
ORCL 2016-11-11 39.540001 39.810001 39.18 39.450001 12217700
ORCL 2016-11-14 39.389999 39.669998 39.110001 39.299999 15417100
ORCL 2016-11-15 38.889999 39.220001 38.68 39.169998 13594300
ORCL 2016-11-16 39.099998 39.799999 38.919998 39.700001 12597000
ORCL 2016-11-17 39.799999 40.290001 39.669998 40.25 13316600
ORCL 2016-11-18 40.279999 40.490002 39.669998 39.860001 12890600
ORCL 2016-11-21 39.970001 40.029999 39.669998 39.889999 8073100
ORCL 2016-11-22 40.09 40.119999 39.810001 40.09 10993100
ORCL 2016-11-23 40.049999 40.099998 39.84 40.099998 11070100
ORCL 2016-11-25 40.040001 40.349998 40.040001 40.27 4013100
ORCL 2016-11-28 40.130001 40.529999 40.049999 40.299999 12118300
ORCL 2016-11-29 40.34 40.740002 40.130001 40.549999 10157400
ORCL 2016-11-30 40.66 40.700001 40.189999 40.189999 14374600
ORCL 2016-12-01 40.110001 40.18 38.459999 38.700001 22740200
ORCL 2016-12-02 38.459999 38.830002 37.639999 38.5 19120300
ORCL 2016-12-05 38.599998 39.110001 38.540001 38.970001 13681500
ORCL 2016-12-06 39.009998 39.48 38.880001 39.470001 13524700
ORCL 2016-12-07 39.5 40.369999 39.490002 40.32 15170600
ORCL 2016-12-08 40.32 40.490002 40.080002 40.349998 10109700
ORCL 2016-12-09 40.41 40.77 40.279999 40.52 11219100
ORCL 2016-12-12 40.349998 40.700001 40.349998 40.509998 10891400
ORCL 2016-12-13 40.470001 41.0 40.470001 40.759998 12493100
ORCL 2016-12-14 40.869999 41.09 40.619999 40.880001 25102400
ORCL 2016-12-15 40.950001 41.139999 40.740002 40.860001 17783500
ORCL 2016-12-16 40.220001 40.220001 38.759998 39.099998 46224200
ORCL 2016-12-19 39.029999 39.189999 38.59 38.900002 15135100
ORCL 2016-12-20 38.959999 39.110001 38.799999 39.0 14006400
ORCL 2016-12-21 39.060001 39.060001 38.610001 38.830002 11966400
ORCL 2016-12-22 38.93 39.240002 38.599998 38.959999 11226300
ORCL 2016-12-23 38.790001 39.02 38.630001 38.779999 8143600
ORCL 2016-12-27 38.77 39.040001 38.759998 38.82 5073700
ORCL 2016-12-28 38.869999 38.919998 38.630001 38.68 8264100
ORCL 2016-12-29 38.610001 38.84 38.610001 38.689999 5711800
ORCL 2016-12-30 38.75 38.860001 38.34 38.450001 10820200
ORCL 2017-01-03 38.450001 38.689999 38.299999 38.549999 11051300
ORCL 2017-01-04 38.549999 38.919998 38.549999 38.740002 9545500
ORCL 2017-01-05 38.669998 38.950001 38.41 38.639999 12064700
ORCL 2017-01-06 38.75 38.75 38.380001 38.450001 14829700
ORCL 2017-01-09 38.529999 39.450001 38.470001 39.029999 15587900
ORCL 2017-01-10 39.0 39.07 38.66 38.66 11316600
ORCL 2017-01-11 38.639999 39.130001 38.639999 39.110001 10403100
ORCL 2017-01-12 39.029999 39.32 38.59 39.200001 11526900
ORCL 2017-01-13 39.16 39.330002 39.029999 39.259998 9455300
ORCL 2017-01-17 39.07 39.279999 38.889999 39.099998 11081400
ORCL 2017-01-18 39.279999 39.34 39.029999 39.189999 10394000
ORCL 2017-01-19 39.119999 39.380001 39.099998 39.209999 12232400
ORCL 2017-01-20 39.459999 40.029999 39.450001 39.869999 25439100
ORCL 2017-01-23 39.759998 40.09 39.43 39.68 13251200
ORCL 2017-01-24 39.849998 40.200001 39.75 40.099998 12216500
ORCL 2017-01-25 40.32 40.380001 39.950001 40.150002 13164800
ORCL 2017-01-26 40.209999 40.25 39.950001 40.130001 10556500
ORCL 2017-01-27 40.200001 40.389999 40.130001 40.23 9232700
ORCL 2017-01-30 40.110001 40.25 39.810001 40.23 10589600
ORCL 2017-01-31 40.209999 40.25 39.669998 40.110001 10766700
ORCL 2017-02-01 40.220001 40.220001 39.709999 39.84 11837000
ORCL 2017-02-02 39.77 40.0 39.68 39.98 10120300
ORCL 2017-02-03 40.07 40.43 39.950001 40.43 12941200
ORCL 2017-02-06 40.439999 40.439999 40.080002 40.099998 7871300
ORCL 2017-02-07 40.16 40.299999 40.040001 40.07 8848700
ORCL 2017-02-08 40.060001 40.349998 40.009998 40.02 8883300
ORCL 2017-02-09 40.02 40.450001 40.02 40.23 10977100
ORCL 2017-02-10 40.330002 40.919998 40.209999 40.790001 13168700
ORCL 2017-02-13 40.889999 41.189999 40.799999 41.09 12779800
ORCL 2017-02-14 40.919998 41.169998 40.75 41.099998 9623000
ORCL 2017-02-15 40.959999 41.48 40.889999 41.41 9243600
ORCL 2017-02-16 41.459999 41.740002 41.369999 41.59 10132700
ORCL 2017-02-17 41.540001 42.060001 41.5 42.060001 18545300
ORCL 2017-02-21 41.990002 42.380001 41.93 42.27 12394700
ORCL 2017-02-22 42.259998 42.52 42.130001 42.509998 11602800
ORCL 2017-02-23 42.560001 42.990002 42.5 42.959999 15484000
ORCL 2017-02-24 42.740002 43.189999 42.68 43.169998 11426700
ORCL 2017-02-27 43.259998 43.259998 42.52 42.700001 13876500
ORCL 2017-02-28 42.619999 42.75 42.419998 42.59 14450300
ORCL 2017-03-01 42.75 43.0 42.689999 42.919998 11402200
ORCL 2017-03-02 42.830002 42.93 42.630001 42.889999 9431600
ORCL 2017-03-03 42.77 42.889999 42.59 42.689999 8917100
ORCL 2017-03-06 42.459999 42.740002 42.299999 42.57 9196000
ORCL 2017-03-07 42.580002 42.75 42.52 42.599998 9492900
ORCL 2017-03-08 42.68 42.790001 42.509998 42.610001 9217100
ORCL 2017-03-09 42.630001 42.630001 42.25 42.439999 10308400
ORCL 2017-03-10 42.619999 42.689999 42.349998 42.68 12244500
ORCL 2017-03-13 42.75 42.779999 42.529999 42.580002 12440800
ORCL 2017-03-14 42.580002 42.84 42.41 42.790001 10291000
ORCL 2017-03-15 42.900002 43.200001 42.639999 43.049999 18393200
ORCL 2017-03-16 46.389999 46.990002 45.650002 45.73 67535400
ORCL 2017-03-17 45.25 45.98 45.110001 45.66 31688700
ORCL 2017-03-20 45.669998 45.950001 45.16 45.23 21452600
ORCL 2017-03-21 45.310001 45.400002 44.709999 44.84 21974500
ORCL 2017-03-22 45.130001 45.450001 44.630001 44.790001 14339700
ORCL 2017-03-23 44.68 45.060001 44.669998 44.950001 16190500
ORCL 2017-03-24 44.919998 45.09 44.580002 44.650002 13110200
ORCL 2017-03-27 44.509998 44.93 44.360001 44.84 8933100
ORCL 2017-03-28 44.830002 45.029999 44.66 44.689999 14008800
ORCL 2017-03-29 44.52 44.73 44.470001 44.52 10636200
ORCL 2017-03-30 44.450001 44.75 44.369999 44.68 7792500
ORCL 2017-03-31 44.5 44.849998 44.459999 44.610001 10652800
ORCL 2017-04-03 44.68 45.049999 44.400002 44.610001 16044300
ORCL 2017-04-04 44.610001 44.740002 44.380001 44.59 9161300
ORCL 2017-04-05 44.740002 44.970001 44.41 44.490002 9445100
ORCL 2017-04-06 44.529999 44.529999 44.139999 44.18 11557800
ORCL 2017-04-07 44.09 44.389999 43.990002 44.290001 13446600
ORCL 2017-04-10 44.209999 44.450001 43.959999 44.0 11668600
ORCL 2017-04-11 43.889999 44.450001 43.759998 44.169998 15422400
ORCL 2017-04-12 44.330002 44.41 44.029999 44.18 8457000
ORCL 2017-04-13 44.189999 44.450001 43.98 44.0 11838300
ORCL 2017-04-17 44.119999 44.360001 44.0 44.290001 10999300
ORCL 2017-04-18 44.209999 44.580002 44.139999 44.52 10446700
ORCL 2017-04-19 44.439999 44.540001 44.080002 44.189999 10712000
ORCL 2017-04-20 44.259998 44.630001 44.169998 44.529999 10880900
ORCL 2017-04-21 44.59 44.740002 44.400002 44.43 11556000
ORCL 2017-04-24 44.970001 44.990002 44.619999 44.84 10848900
ORCL 2017-04-25 44.98 44.98 44.599998 44.720001 12436800
ORCL 2017-04-26 44.75 45.040001 44.639999 44.689999 10122400
ORCL 2017-04-27 44.880001 44.939999 44.650002 44.77 8221000
ORCL 2017-04-28 44.740002 44.959999 44.52 44.959999 12962700
ORCL 2017-05-01 45.009998 45.18 44.869999 45.049999 9118300
ORCL 2017-05-02 45.0 45.349998 44.970001 45.130001 11649600
ORCL 2017-05-03 45.049999 45.16 44.77 44.889999 10695900
ORCL 2017-05-04 44.959999 45.779999 44.950001 45.470001 15505200
ORCL 2017-05-05 45.709999 45.779999 45.360001 45.580002 8443400
ORCL 2017-05-08 45.48 45.709999 45.419998 45.560001 7559600
ORCL 2017-05-09 45.5 45.68 45.380001 45.48 6530600
ORCL 2017-05-10 45.52 45.560001 45.290001 45.529999 6906100
ORCL 2017-05-11 45.41 45.41 44.970001 45.16 8996400
ORCL 2017-05-12 45.009998 45.150002 44.919998 45.080002 7965100
ORCL 2017-05-15 45.240002 45.360001 45.09 45.32 9694000
ORCL 2017-05-16 45.360001 45.369999 45.150002 45.290001 7944500
ORCL 2017-05-17 45.290001 45.290001 44.200001 44.23 18489200
ORCL 2017-05-18 44.060001 44.41 43.599998 44.169998 12777600
ORCL 2017-05-19 44.209999 44.52 44.169998 44.310001 11519200
ORCL 2017-05-22 44.330002 44.650002 44.279999 44.630001 9805800
ORCL 2017-05-23 44.68 44.84 44.52 44.560001 6873700
ORCL 2017-05-24 44.650002 44.880001 44.5 44.830002 7653600
ORCL 2017-05-25 44.990002 45.299999 44.830002 45.200001 7597600
ORCL 2017-05-26 45.209999 45.450001 45.060001 45.259998 6899700
ORCL 2017-05-30 45.110001 45.459999 45.110001 45.419998 10769800
ORCL 2017-05-31 45.419998 45.549999 45.259998 45.389999 14757600
ORCL 2017-06-01 45.52 45.799999 45.360001 45.790001 8138900
ORCL 2017-06-02 45.880001 46.07 45.48 45.66 11794600
ORCL 2017-06-05 45.689999 46.0 45.669998 45.919998 8617300
ORCL 2017-06-06 45.73 45.84 45.599998 45.610001 7449500
ORCL 2017-06-07 45.619999 45.650002 45.139999 45.400002 7688700
ORCL 2017-06-08 45.400002 45.860001 45.310001 45.419998 12889500
ORCL 2017-06-09 45.400002 45.669998 44.68 45.029999 12188400
ORCL 2017-06-12 44.650002 44.849998 43.740002 44.849998 16189900
ORCL 2017-06-13 45.07 45.240002 44.619999 44.98 10705800
ORCL 2017-06-14 45.16 45.279999 44.490002 44.810001 12024600
ORCL 2017-06-15 44.549999 44.82 44.369999 44.68 10394600
ORCL 2017-06-16 44.75 45.099998 44.529999 45.09 15930900
ORCL 2017-06-19 45.27 45.75 45.209999 45.73 12787700
ORCL 2017-06-20 45.759998 46.32 45.599998 45.84 15299600
ORCL 2017-06-21 46.150002 46.540001 46.080002 46.330002 30757300
ORCL 2017-06-22 46.330002 51.849998 46.330002 50.299999 63193900
ORCL 2017-06-23 50.240002 51.84 50.07 50.950001 42812500
ORCL 2017-06-26 50.990002 51.700001 50.77 50.860001 29453400
ORCL 2017-06-27 50.75 51.450001 50.52 50.75 17876400
ORCL 2017-06-28 51.07 51.09 50.810001 50.869999 15981600
ORCL 2017-06-29 50.759998 50.889999 49.98 50.200001 13929100
ORCL 2017-06-30 50.18 50.52 50.080002 50.139999 13146400
ORCL 2017-07-03 50.049999 50.130001 49.32 49.360001 10883200
ORCL 2017-07-05 49.799999 50.029999 49.41 49.459999 15775300
ORCL 2017-07-06 49.25 49.419998 48.77 48.849998 14411900
ORCL 2017-07-07 48.830002 49.439999 48.830002 49.349998 10889400
ORCL 2017-07-10 49.27 49.830002 49.220001 49.619999 10098500
ORCL 2017-07-11 49.529999 49.889999 49.41 49.880001 9751100
ORCL 2017-07-12 50.02 50.48 49.959999 50.450001 14461400
ORCL 2017-07-13 50.549999 50.68 50.25 50.349998 11959900
ORCL 2017-07-14 50.27 50.650002 50.27 50.560001 9875900
ORCL 2017-07-17 50.310001 50.580002 50.240002 50.439999 8093600
ORCL 2017-07-18 50.34 50.700001 50.16 50.450001 14104800
ORCL 2017-07-19 50.459999 51.099998 50.360001 51.0 13312800
ORCL 2017-07-20 51.139999 51.259998 50.84 51.130001 8772500
ORCL 2017-07-21 50.869999 51.150002 50.650002 50.799999 8791900
ORCL 2017-07-24 50.799999 50.900002 50.610001 50.759998 7639100
ORCL 2017-07-25 50.91 51.23 50.790001 51.169998 10536200
ORCL 2017-07-26 51.150002 51.189999 51.02 51.169998 5724500
ORCL 2017-07-27 51.299999 51.360001 50.189999 50.450001 16508800
ORCL 2017-07-28 50.189999 50.490002 50.040001 50.299999 8996400
ORCL 2017-07-31 50.48 50.5 49.900002 49.93 10066600
ORCL 2017-08-01 50.150002 50.220001 49.82 50.16 6066200
ORCL 2017-08-02 50.259998 50.310001 49.580002 49.77 8720700
ORCL 2017-08-03 49.919998 50.41 49.73 50.23 9490100
ORCL 2017-08-04 50.18 50.209999 49.869999 49.959999 7025300
ORCL 2017-08-07 50.0 50.09 49.529999 49.639999 8280300
ORCL 2017-08-08 49.540001 49.830002 48.970001 49.099998 14684300
ORCL 2017-08-09 48.98 49.389999 48.860001 49.060001 15872400
ORCL 2017-08-10 48.959999 48.959999 48.049999 48.099998 13391100
ORCL 2017-08-11 48.18 48.439999 47.98 48.240002 11704600
ORCL 2017-08-14 48.48 48.959999 48.470001 48.849998 9229100
ORCL 2017-08-15 48.889999 49.060001 48.77 48.830002 10663500
ORCL 2017-08-16 48.970001 49.32 48.759998 49.25 9881200
ORCL 2017-08-17 49.169998 49.310001 48.549999 48.549999 9661600
ORCL 2017-08-18 48.450001 48.880001 48.310001 48.619999 10248400
ORCL 2017-08-21 48.650002 48.959999 48.540001 48.900002 7293400
ORCL 2017-08-22 49.119999 49.349998 48.990002 49.259998 9233000
ORCL 2017-08-23 49.060001 49.43 48.939999 49.07 6895400
ORCL 2017-08-24 49.07 49.259998 48.880001 49.189999 7365500
ORCL 2017-08-25 49.439999 49.439999 49.150002 49.240002 7853300
ORCL 2017-08-28 49.389999 49.389999 49.040001 49.240002 6211300
ORCL 2017-08-29 48.880001 49.57 48.75 49.450001 7245900
ORCL 2017-08-30 49.5 49.950001 49.360001 49.799999 6957400
ORCL 2017-08-31 49.880001 50.52 49.84 50.330002 12958100
ORCL 2017-09-01 50.349998 50.880001 50.349998 50.619999 8716800
ORCL 2017-09-05 50.529999 51.080002 50.470001 50.93 15610700
ORCL 2017-09-06 51.080002 51.23 50.799999 51.009998 15615600
ORCL 2017-09-07 51.189999 51.779999 51.029999 51.73 11516800
ORCL 2017-09-08 51.799999 51.880001 51.380001 51.580002 10356500
ORCL 2017-09-11 51.880001 52.610001 51.810001 52.490002 16526300
ORCL 2017-09-12 52.639999 52.889999 52.470001 52.77 13352400
ORCL 2017-09-13 52.52 52.98 52.450001 52.799999 14463000
ORCL 2017-09-14 52.759998 53.139999 52.32 52.790001 21901600
ORCL 2017-09-15 50.650002 50.700001 48.48 48.740002 66367900
ORCL 2017-09-18 48.880001 49.060001 48.09 48.330002 29434700
ORCL 2017-09-19 48.490002 48.5 47.880001 48.040001 23070700
ORCL 2017-09-20 48.0 48.189999 47.689999 47.970001 21257300
ORCL 2017-09-21 47.82 48.189999 47.82 47.970001 15656300
ORCL 2017-09-22 47.919998 48.43 47.919998 48.16 15341900
ORCL 2017-09-25 48.52 48.540001 47.639999 47.970001 15663600
ORCL 2017-09-26 48.099998 48.209999 47.889999 47.919998 18679900
ORCL 2017-09-27 48.049999 48.360001 47.950001 48.16 14499200
ORCL 2017-09-28 48.200001 48.25 48.009998 48.080002 12997700
ORCL 2017-09-29 48.189999 48.75 47.959999 48.349998 44896600
ORCL 2017-10-02 48.720001 49.0 48.57 48.799999 26097300
ORCL 2017-10-03 48.950001 48.959999 48.540001 48.689999 12710800
ORCL 2017-10-04 48.990002 49.189999 48.759998 48.900002 15204500
ORCL 2017-10-05 48.959999 49.029999 48.5 48.91 13886100
ORCL 2017-10-06 48.639999 48.700001 48.220001 48.400002 16340400
ORCL 2017-10-09 48.360001 48.580002 48.169998 48.360001 10173000
ORCL 2017-10-10 48.16 48.459999 48.0 48.209999 15630500
ORCL 2017-10-11 48.16 48.470001 48.16 48.279999 12588300
ORCL 2017-10-12 48.27 48.48 48.110001 48.23 11715600
ORCL 2017-10-13 48.369999 48.709999 48.330002 48.610001 10142300
ORCL 2017-10-16 48.610001 48.91 48.490002 48.860001 9378100
ORCL 2017-10-17 48.82 49.299999 48.709999 49.189999 14191300
ORCL 2017-10-18 49.5 49.759998 49.16 49.580002 12064100
ORCL 2017-10-19 49.439999 49.669998 49.189999 49.349998 10048600
ORCL 2017-10-20 49.540001 49.790001 49.16 49.25 15501500
ORCL 2017-10-23 49.279999 49.66 49.220001 49.310001 14633400
ORCL 2017-10-24 49.330002 50.139999 49.25 49.98 17562400
ORCL 2017-10-25 49.889999 50.650002 49.639999 49.700001 20635800
ORCL 2017-10-26 50.110001 50.299999 49.77 50.150002 16952900
ORCL 2017-10-27 50.290001 50.970001 50.029999 50.880001 15099500
ORCL 2017-10-30 50.630001 50.75 50.240002 50.68 9049800
ORCL 2017-10-31 50.73 51.279999 50.450001 50.900002 14453100
ORCL 2017-11-01 51.099998 51.169998 50.57 50.639999 10128000
ORCL 2017-11-02 50.540001 50.700001 50.119999 50.279999 10389800
ORCL 2017-11-03 50.360001 50.439999 50.16 50.18 15814500
ORCL 2017-11-06 50.099998 50.549999 50.02 50.400002 9678000
ORCL 2017-11-07 50.43 50.580002 50.080002 50.490002 6796500
ORCL 2017-11-08 50.330002 50.740002 50.200001 50.540001 7977900
ORCL 2017-11-09 50.139999 50.220001 48.540001 49.240002 16195400
ORCL 2017-11-10 49.0 49.369999 48.75 49.32 9944200
ORCL 2017-11-13 49.099998 49.43 49.060001 49.400002 6566700
ORCL 2017-11-14 49.32 49.330002 48.900002 49.200001 8498900
ORCL 2017-11-15 48.880001 49.080002 48.73 48.82 9425100
ORCL 2017-11-16 49.110001 49.619999 49.009998 49.200001 11738500
ORCL 2017-11-17 49.0 49.23 48.849998 48.939999 10035100
ORCL 2017-11-20 49.040001 49.16 48.919998 49.02 11525100
ORCL 2017-11-21 49.0 49.099998 48.5 48.630001 18313300
ORCL 2017-11-22 48.560001 48.830002 48.419998 48.580002 10618900
ORCL 2017-11-24 48.880001 49.130001 48.689999 49.009998 6008300
ORCL 2017-11-27 48.939999 49.220001 48.75 48.880001 13395600
ORCL 2017-11-28 48.880001 49.200001 48.849998 49.009998 13930600
ORCL 2017-11-29 48.849998 48.860001 48.200001 48.52 14377600
ORCL 2017-11-30 48.889999 49.330002 48.889999 49.060001 24701100
ORCL 2017-12-01 49.049999 50.0 48.900002 49.610001 15899500
ORCL 2017-12-04 49.82 49.82 48.360001 48.400002 13473900
ORCL 2017-12-05 48.439999 48.650002 47.970001 47.990002 17858900
ORCL 2017-12-06 48.259998 48.59 47.630001 48.419998 12974500
ORCL 2017-12-07 48.619999 48.810001 48.299999 48.52 13482800
ORCL 2017-12-08 48.900002 49.689999 48.700001 49.599998 14732300
ORCL 2017-12-11 49.610001 50.5 49.560001 50.470001 15852800
ORCL 2017-12-12 50.0 50.709999 49.950001 50.389999 17464000
ORCL 2017-12-13 50.330002 50.509998 50.009998 50.049999 17196900
ORCL 2017-12-14 50.139999 50.400002 49.939999 50.189999 22259300
ORCL 2017-12-15 48.48 48.48 47.0 48.299999 75176000
ORCL 2017-12-18 48.43 48.849998 47.68 47.709999 25156800
ORCL 2017-12-19 47.959999 48.349998 47.740002 47.82 28664300
ORCL 2017-12-20 47.880001 48.049999 47.790001 47.900002 11432200
ORCL 2017-12-21 48.110001 48.110001 47.23 47.279999 18396800
ORCL 2017-12-22 47.169998 47.400002 47.099998 47.360001 11197300
ORCL 2017-12-26 47.369999 47.580002 47.25 47.43 7650200
ORCL 2017-12-27 47.25 47.470001 47.150002 47.380001 8132200
ORCL 2017-12-28 47.299999 47.549999 47.299999 47.52 7777600
ORCL 2017-12-29 47.529999 47.880001 47.279999 47.279999 9750000
ORCL 2018-01-02 47.57 47.799999 46.169998 46.630001 25380000
ORCL 2018-01-03 47.529999 48.07 47.439999 47.709999 24165000
ORCL 2018-01-04 47.990002 48.189999 47.720001 48.18 19815100
ORCL 2018-01-05 48.419998 48.630001 48.279999 48.470001 14496400
ORCL 2018-01-08 48.299999 49.07 47.939999 48.98 15075000
ORCL 2018-01-09 49.25 49.360001 48.919998 49.060001 14153700
ORCL 2018-01-10 48.860001 49.27 48.580002 48.799999 13476600
ORCL 2018-01-11 48.869999 49.02 48.439999 48.950001 11687800
ORCL 2018-01-12 49.18 49.830002 49.060001 49.509998 15978200
ORCL 2018-01-16 49.849998 50.060001 49.439999 49.59 17152600
ORCL 2018-01-17 49.91 50.290001 49.849998 50.27 23183100
ORCL 2018-01-18 50.189999 50.68 50.099998 50.23 17119200
ORCL 2018-01-19 50.5 50.599998 50.27 50.580002 14011500
ORCL 2018-01-22 50.43 50.740002 50.27 50.709999 16840000
ORCL 2018-01-23 50.75 51.27 50.57 51.119999 14141400
ORCL 2018-01-24 51.360001 52.0 51.209999 51.450001 17205600
ORCL 2018-01-25 51.540001 52.049999 51.540001 51.599998 13904300
ORCL 2018-01-26 51.860001 52.75 51.759998 52.75 14909200
ORCL 2018-01-29 52.669998 52.790001 51.880001 51.939999 12234900
ORCL 2018-01-30 51.740002 51.990002 50.75 50.959999 16863500
ORCL 2018-01-31 50.860001 51.849998 50.860001 51.59 16806800
ORCL 2018-02-01 51.360001 51.98 51.259998 51.630001 11674100
ORCL 2018-02-02 51.25 51.41 50.040001 50.130001 17562200
ORCL 2018-02-05 50.040001 50.700001 48.060001 48.09 19725800
ORCL 2018-02-06 47.330002 49.509998 46.810001 49.400002 25921200
ORCL 2018-02-07 49.200001 49.849998 48.82 48.869999 15138000
ORCL 2018-02-08 49.09 49.119999 46.810001 46.84 21255400
ORCL 2018-02-09 47.580002 48.150002 45.919998 47.73 23191000
ORCL 2018-02-12 48.220001 48.490002 47.720001 48.150002 16261600
ORCL 2018-02-13 48.009998 48.68 47.77 48.490002 12633100
ORCL 2018-02-14 48.189999 49.52 48.139999 49.450001 14271400
ORCL 2018-02-15 49.700001 50.689999 49.43 50.639999 14132500
ORCL 2018-02-16 50.549999 51.139999 50.490002 50.709999 11098800
ORCL 2018-02-20 50.200001 50.310001 49.66 49.889999 14144900
ORCL 2018-02-21 49.869999 50.34 49.43 49.43 13050800
ORCL 2018-02-22 49.59 50.060001 49.41 49.59 9513200
ORCL 2018-02-23 49.790001 50.57 49.619999 50.5 8866800
ORCL 2018-02-26 50.59 51.259998 50.5 51.169998 12956000
ORCL 2018-02-27 51.07 51.400002 50.540001 50.73 14339600
ORCL 2018-02-28 51.060001 51.5 50.669998 50.669998 14947900
ORCL 2018-03-01 50.959999 50.959999 49.419998 49.709999 16539800
ORCL 2018-03-02 49.330002 50.400002 49.16 50.32 17291000
ORCL 2018-03-05 49.900002 51.490002 49.849998 51.290001 18771500
ORCL 2018-03-06 51.560001 51.790001 51.220001 51.5 13907100
ORCL 2018-03-07 51.060001 51.810001 51.029999 51.720001 11727300
ORCL 2018-03-08 51.939999 52.16 51.470001 52.130001 15864400
ORCL 2018-03-09 52.349998 53.0 52.200001 52.970001 16218600
ORCL 2018-03-12 52.98 53.439999 52.669998 52.900002 14108400
ORCL 2018-03-13 53.240002 53.48 52.34 52.580002 12864400
ORCL 2018-03-14 52.880001 53.150002 52.18 52.32 10885500
ORCL 2018-03-15 52.220001 52.669998 52.110001 52.369999 14155200
ORCL 2018-03-16 52.400002 52.689999 52.25 52.27 21011500
ORCL 2018-03-19 52.43 52.580002 51.509998 51.950001 25777400
ORCL 2018-03-20 46.799999 47.75 46.43 47.049999 68601000
ORCL 2018-03-21 47.290001 48.060001 47.009998 47.02 34597700
ORCL 2018-03-22 46.720001 47.02 45.73 45.889999 25610100
ORCL 2018-03-23 45.98 46.279999 44.759998 44.790001 21398900
ORCL 2018-03-26 45.549999 46.639999 45.389999 46.48 20754800
ORCL 2018-03-27 46.630001 46.82 45.0 45.380001 18925300
ORCL 2018-03-28 45.279999 45.360001 44.509998 44.98 22156900
ORCL 2018-03-29 45.310001 46.290001 45.009998 45.75 14256400
ORCL 2018-04-02 45.650002 45.849998 44.419998 45.009998 15343300
ORCL 2018-04-03 45.330002 45.330002 44.290001 44.889999 15734600
ORCL 2018-04-04 44.07 45.619999 44.040001 45.509998 18505900
ORCL 2018-04-05 45.73 46.18 45.549999 45.959999 12313000
ORCL 2018-04-06 45.509998 45.75 44.599998 44.830002 13893600
ORCL 2018-04-09 45.110001 45.650002 44.880001 44.900002 15200000
ORCL 2018-04-10 45.549999 46.07 45.459999 45.82 14868900
ORCL 2018-04-11 45.400002 45.990002 45.360001 45.610001 14911400
ORCL 2018-04-12 45.689999 46.169998 45.650002 45.880001 13970300
ORCL 2018-04-13 46.310001 46.529999 45.610001 46.080002 12493600
ORCL 2018-04-16 46.029999 46.389999 45.599998 46.049999 11639000
ORCL 2018-04-17 46.41 46.93 46.389999 46.66 10762700
ORCL 2018-04-18 46.68 47.290001 46.68 47.080002 11312900
ORCL 2018-04-19 46.990002 47.110001 46.700001 46.82 8563200
ORCL 2018-04-20 46.470001 46.619999 45.98 46.23 15675600
ORCL 2018-04-23 46.380001 46.470001 45.720001 45.799999 14904400
ORCL 2018-04-24 45.93 46.369999 45.279999 45.529999 13357000
ORCL 2018-04-25 45.419998 45.84 45.049999 45.75 12637500
ORCL 2018-04-26 46.09 46.209999 45.900002 45.959999 12175800
ORCL 2018-04-27 46.119999 46.119999 45.470001 45.529999 14420800
ORCL 2018-04-30 45.66 46.02 45.560001 45.669998 13896600
ORCL 2018-05-01 45.389999 45.950001 45.389999 45.950001 8838000
ORCL 2018-05-02 45.889999 46.080002 45.470001 45.509998 10715200
ORCL 2018-05-03 45.360001 45.389999 44.490002 45.060001 15370200
ORCL 2018-05-04 44.93 45.919998 44.799999 45.709999 10571800
ORCL 2018-05-07 45.939999 46.240002 45.779999 46.07 9006000
ORCL 2018-05-08 45.880001 45.990002 45.549999 45.939999 9830600
ORCL 2018-05-09 46.23 46.68 45.98 46.580002 11822400
ORCL 2018-05-10 46.799999 47.099998 46.610001 46.93 10974200
ORCL 2018-05-11 47.110001 47.150002 46.639999 46.82 9498100
ORCL 2018-05-14 46.810001 47.259998 46.689999 46.82 9689500
ORCL 2018-05-15 46.509998 46.82 46.25 46.810001 11304900
ORCL 2018-05-16 46.93 46.93 46.450001 46.73 9874200
ORCL 2018-05-17 46.689999 47.060001 46.419998 46.540001 10162300
ORCL 2018-05-18 46.689999 46.790001 46.240002 46.32 13517300
ORCL 2018-05-21 46.529999 47.290001 46.490002 47.209999 13416300
ORCL 2018-05-22 47.240002 47.540001 46.310001 46.369999 18505100
ORCL 2018-05-23 46.080002 46.970001 46.02 46.900002 9204400
ORCL 2018-05-24 46.66 46.939999 46.139999 46.459999 12497700
ORCL 2018-05-25 46.490002 47.169998 46.48 47.0 11354300
ORCL 2018-05-29 46.549999 46.799999 46.040001 46.259998 12427800
ORCL 2018-05-30 46.630001 47.23 46.43 47.049999 11906500
ORCL 2018-05-31 46.93 47.169998 46.709999 46.720001 13062400
ORCL 2018-06-01 47.080002 47.360001 46.900002 47.349998 10863200
ORCL 2018-06-04 47.48 47.57 47.23 47.32 12178400
ORCL 2018-06-05 47.330002 47.419998 46.810001 47.130001 13430900
ORCL 2018-06-06 47.419998 47.810001 47.099998 47.75 13299100
ORCL 2018-06-07 47.93 48.029999 47.419998 47.68 13714100
ORCL 2018-06-08 47.41 48.380001 47.41 48.18 14515400
ORCL 2018-06-11 48.150002 48.389999 47.970001 48.189999 12521100
ORCL 2018-06-12 48.209999 48.59 48.16 48.450001 14713600
ORCL 2018-06-13 48.110001 48.669998 48.09 48.27 18053300
ORCL 2018-06-14 47.009998 47.02 45.66 45.900002 37001300
ORCL 2018-06-15 45.869999 46.490002 45.189999 46.279999 28120400
ORCL 2018-06-18 45.82 46.599998 45.459999 46.52 21474100
ORCL 2018-06-19 45.84 46.41 45.77 46.27 22764900
ORCL 2018-06-20 43.509998 44.790001 42.57 42.82 59129000
ORCL 2018-06-21 43.18 43.84 42.98 43.099998 32635100
ORCL 2018-06-22 43.200001 44.299999 43.16 44.099998 29735100
ORCL 2018-06-25 43.57 44.470001 43.490002 44.279999 24640500
ORCL 2018-06-26 44.459999 44.849998 44.369999 44.41 20717500
ORCL 2018-06-27 44.57 44.740002 43.439999 43.450001 26360100
ORCL 2018-06-28 43.509998 44.02 43.360001 43.84 20918400
ORCL 2018-06-29 44.040001 44.529999 43.75 44.060001 22144900
ORCL 2018-07-02 43.959999 44.970001 43.77 44.950001 20655500
ORCL 2018-07-03 44.990002 44.990002 44.52 44.720001 16783300
ORCL 2018-07-05 45.150002 45.470001 44.990002 45.41 21916200
ORCL 2018-07-06 45.459999 46.189999 45.27 46.0 20764300
ORCL 2018-07-09 46.130001 46.790001 46.060001 46.73 25125700
ORCL 2018-07-10 46.830002 47.360001 46.68 46.990002 27422000
ORCL 2018-07-11 46.82 47.759998 46.709999 47.639999 22802600
ORCL 2018-07-12 47.790001 48.200001 47.75 48.150002 24857900
ORCL 2018-07-13 47.970001 48.810001 47.830002 48.630001 25771400
ORCL 2018-07-16 48.619999 48.619999 47.950001 48.459999 22949600
ORCL 2018-07-17 48.290001 48.990002 48.150002 48.900002 18823100
ORCL 2018-07-18 48.790001 49.0 48.400002 48.639999 19234700
ORCL 2018-07-19 48.400002 48.720001 48.209999 48.439999 16656500
ORCL 2018-07-20 48.490002 48.709999 48.360001 48.52 17232900
ORCL 2018-07-23 48.619999 48.669998 48.049999 48.669998 17990200
ORCL 2018-07-24 48.75 49.099998 48.560001 48.669998 19885500
ORCL 2018-07-25 48.52 48.970001 48.5 48.950001 16354900
ORCL 2018-07-26 48.849998 49.169998 48.759998 48.869999 15229900
ORCL 2018-07-27 48.990002 49.119999 48.380001 48.630001 14856100
ORCL 2018-07-30 48.580002 48.580002 47.459999 47.73 20167300
ORCL 2018-07-31 47.900002 48.080002 47.389999 47.68 18808100
ORCL 2018-08-01 47.91 48.220001 47.150002 47.349998 22933600
ORCL 2018-08-02 47.040001 48.07 46.630001 47.900002 14227400
ORCL 2018-08-03 47.919998 48.48 47.900002 48.470001 14295800
ORCL 2018-08-06 48.290001 48.759998 48.220001 48.669998 13529300
ORCL 2018-08-07 48.939999 48.950001 48.470001 48.48 11608000
ORCL 2018-08-08 48.419998 48.619999 48.259998 48.389999 10849400
ORCL 2018-08-09 48.27 48.709999 48.27 48.540001 14708000
ORCL 2018-08-10 48.369999 48.720001 48.23 48.32 10502200
ORCL 2018-08-13 48.34 48.59 47.970001 48.009998 12152100
ORCL 2018-08-14 48.119999 48.349998 47.939999 48.23 11513700
ORCL 2018-08-15 48.099998 48.259998 47.529999 47.84 14091000
ORCL 2018-08-16 48.139999 48.450001 48.040001 48.099998 11874300
ORCL 2018-08-17 48.209999 48.5 47.990002 48.360001 11412000
ORCL 2018-08-20 48.400002 48.599998 48.259998 48.419998 11936700
ORCL 2018-08-21 48.580002 48.639999 48.369999 48.41 10187600
ORCL 2018-08-22 48.34 48.91 48.240002 48.799999 11639400
ORCL 2018-08-23 48.799999 49.34 48.68 48.959999 11026700
ORCL 2018-08-24 49.0 49.389999 48.970001 49.259998 14011700
ORCL 2018-08-27 49.41 49.700001 49.290001 49.330002 12253300
ORCL 2018-08-28 49.389999 49.43 48.599998 48.639999 15475700
ORCL 2018-08-29 48.639999 49.099998 48.639999 48.889999 17307700
ORCL 2018-08-30 48.889999 48.889999 48.310001 48.380001 15154900
ORCL 2018-08-31 48.380001 48.630001 48.349998 48.580002 17844100
ORCL 2018-09-04 48.360001 48.830002 48.16 48.580002 17289000
ORCL 2018-09-05 48.41 48.490002 47.790001 48.040001 16437700
ORCL 2018-09-06 47.950001 48.220001 47.52 47.709999 18456100
ORCL 2018-09-07 47.459999 47.990002 47.330002 47.810001 20513900
ORCL 2018-09-10 48.0 49.049999 48.0 48.860001 20390600
ORCL 2018-09-11 48.52 49.049999 48.52 48.919998 14877200
ORCL 2018-09-12 48.75 49.470001 48.619999 49.34 17058700
ORCL 2018-09-13 49.279999 49.75 48.880001 48.959999 22124400
ORCL 2018-09-14 48.939999 49.450001 48.939999 49.25 20066100
ORCL 2018-09-17 49.310001 49.939999 49.110001 49.18 29225000
ORCL 2018-09-18 47.509998 49.540001 47.360001 49.029999 33451100
ORCL 2018-09-19 48.919998 49.540001 48.66 49.43 20904800
ORCL 2018-09-20 49.66 51.080002 49.560001 50.43 26973500
ORCL 2018-09-21 50.830002 51.119999 50.349998 51.099998 50751900
ORCL 2018-09-24 50.810001 51.599998 50.709999 51.240002 23906100
ORCL 2018-09-25 51.389999 51.93 50.970001 51.720001 18665800
ORCL 2018-09-26 51.75 52.110001 51.560001 51.630001 18131000
ORCL 2018-09-27 51.560001 52.02 51.330002 51.689999 17993500
ORCL 2018-09-28 51.540001 52.009998 51.490002 51.560001 16234200
ORCL 2018-10-01 51.220001 51.990002 51.139999 51.799999 19217800
ORCL 2018-10-02 51.650002 51.799999 50.130001 50.23 22406800
ORCL 2018-10-03 49.59 50.099998 49.59 49.75 21207600
ORCL 2018-10-04 49.68 49.779999 49.169998 49.470001 19034000
ORCL 2018-10-05 49.419998 49.77 49.119999 49.349998 16900200
ORCL 2018-10-08 49.27 49.639999 48.900002 49.360001 16295800
ORCL 2018-10-09 49.110001 49.400002 48.830002 48.869999 19009800
ORCL 2018-10-10 48.810001 48.98 47.369999 47.400002 20885400
ORCL 2018-10-11 47.330002 47.889999 46.490002 46.779999 26387600
ORCL 2018-10-12 47.400002 47.75 46.66 47.380001 23152800
ORCL 2018-10-15 46.959999 47.619999 46.869999 47.119999 15693400
ORCL 2018-10-16 47.57 48.419998 47.470001 48.23 13600200
ORCL 2018-10-17 47.43 48.240002 47.43 47.860001 15071100
ORCL 2018-10-18 47.57 48.139999 47.130001 47.380001 15084800
ORCL 2018-10-19 47.5 48.240002 47.349998 47.59 17768400
ORCL 2018-10-22 47.849998 48.490002 47.709999 47.939999 16480200
ORCL 2018-10-23 47.16 48.32 47.119999 47.990002 18921500
ORCL 2018-10-24 47.880001 48.299999 46.700001 46.759998 20028200
ORCL 2018-10-25 47.419998 48.290001 47.279999 47.959999 19349300
ORCL 2018-10-26 47.240002 48.07 46.709999 47.32 23088700
ORCL 2018-10-29 47.810001 48.09 46.34 47.02 19248700
ORCL 2018-10-30 47.080002 48.619999 46.919998 48.57 24438200
ORCL 2018-10-31 49.049999 49.450001 48.59 48.84 21082900
ORCL 2018-11-01 48.959999 49.240002 48.34 48.59 17764900
ORCL 2018-11-02 48.93 49.02 48.240002 48.830002 17289300
ORCL 2018-11-05 49.0 49.130001 48.5 49.02 13125800
ORCL 2018-11-06 49.099998 49.470001 48.830002 49.25 12362700
ORCL 2018-11-07 49.580002 50.5 49.470001 50.259998 14329800
ORCL 2018-11-08 50.220001 50.5 50.07 50.43 11966600
ORCL 2018-11-09 50.419998 50.82 50.310001 50.610001 15316100
ORCL 2018-11-12 50.169998 50.380001 49.110001 49.220001 14374400
ORCL 2018-11-13 49.470001 50.0 49.240002 49.509998 13550600
ORCL 2018-11-14 49.970001 49.970001 48.740002 48.84 16094000
ORCL 2018-11-15 50.040001 50.689999 49.049999 50.630001 24922800
ORCL 2018-11-16 50.529999 51.450001 50.419998 51.169998 20929600
ORCL 2018-11-19 51.049999 51.099998 49.400002 49.549999 19520500
ORCL 2018-11-20 48.669998 49.07 47.959999 48.330002 19389600
ORCL 2018-11-21 48.759998 49.18 48.529999 48.619999 13859500
ORCL 2018-11-23 48.040001 49.119999 48.040001 48.700001 7807300
ORCL 2018-11-26 49.16 49.16 48.099998 48.259998 21603800
ORCL 2018-11-27 47.919998 47.98 46.790001 47.439999 28054600
ORCL 2018-11-28 47.73 48.25 47.369999 48.189999 29352900
ORCL 2018-11-29 48.380001 48.380001 47.439999 47.900002 17052100
ORCL 2018-11-30 48.09 48.84 47.709999 48.759998 22884500
ORCL 2018-12-03 49.439999 50.119999 49.209999 49.830002 21966600
ORCL 2018-12-04 49.52 50.220001 48.709999 48.75 24643500
ORCL 2018-12-06 47.75 47.77 45.650002 46.68 39877000
ORCL 2018-12-07 46.759998 47.040001 45.810001 46.0 23978000
ORCL 2018-12-10 46.009998 47.080002 45.34 46.669998 26375500
ORCL 2018-12-11 46.98 47.130001 46.060001 46.459999 22680200
ORCL 2018-12-12 47.110001 48.110001 47.009998 47.32 21404000
ORCL 2018-12-13 47.48 47.549999 46.75 47.23 23295400
ORCL 2018-12-14 46.779999 47.029999 46.41 46.599998 21434300
ORCL 2018-12-17 46.419998 47.23 45.529999 45.73 30441100
ORCL 2018-12-18 48.099998 48.34 45.439999 45.849998 42855600
ORCL 2018-12-19 46.060001 47.439999 45.75 46.450001 34397300
ORCL 2018-12-20 46.049999 46.950001 45.48 46.240002 35165200
ORCL 2018-12-21 46.080002 46.209999 43.860001 44.0 58768400
ORCL 2018-12-24 43.77 43.82 42.68 42.689999 17230400
ORCL 2018-12-26 43.0 44.610001 42.400002 44.59 21428900
ORCL 2018-12-27 43.950001 45.09 43.459999 44.970001 19048700
ORCL 2018-12-28 45.139999 45.77 44.740002 44.82 39141200
ORCL 2018-12-31 45.189999 45.5 44.84 45.150002 14932600
ORCL 2019-01-02 44.48 45.34 44.450001 45.220001 14320400
ORCL 2019-01-03 44.75 45.5 44.41 44.779999 19868700
ORCL 2019-01-04 45.369999 46.950001 45.25 46.709999 20984000
ORCL 2019-01-07 46.93 48.110001 46.470001 47.450001 17967900
ORCL 2019-01-08 47.93 48.360001 47.200001 47.880001 16255700
ORCL 2019-01-09 46.639999 48.23 46.610001 47.779999 19100200
ORCL 2019-01-10 47.380001 47.98 46.880001 47.82 16652700
ORCL 2019-01-11 47.669998 48.619999 47.369999 48.290001 16397400
ORCL 2019-01-14 47.849998 48.34 47.619999 48.18 14869400
ORCL 2019-01-15 47.470001 48.529999 47.41 48.380001 12142100
ORCL 2019-01-16 48.580002 48.790001 48.049999 48.060001 14114000
ORCL 2019-01-17 48.009998 48.91 47.810001 48.580002 12711200
ORCL 2019-01-18 48.939999 49.57 48.869999 49.27 15930600
ORCL 2019-01-22 48.84 49.169998 48.66 48.939999 13318700
ORCL 2019-01-23 49.189999 49.48 48.830002 49.240002 15551200
ORCL 2019-01-24 49.259998 49.43 48.869999 49.200001 11442200
ORCL 2019-01-25 49.599998 49.900002 49.450001 49.799999 16656600
ORCL 2019-01-28 49.450001 49.73 49.209999 49.52 11799100
ORCL 2019-01-29 49.389999 49.919998 49.189999 49.610001 10838600
ORCL 2019-01-30 49.860001 50.5 49.599998 50.360001 13483800
ORCL 2019-01-31 50.240002 50.5 50.07 50.23 20403600
ORCL 2019-02-01 50.52 51.099998 50.290001 50.810001 14849600
ORCL 2019-02-04 50.380001 51.25 50.380001 51.029999 12221200
ORCL 2019-02-05 51.169998 51.369999 50.889999 51.240002 13345500
ORCL 2019-02-06 51.189999 51.490002 50.970001 51.259998 9220900
ORCL 2019-02-07 50.790001 50.990002 50.169998 50.220001 14905000
ORCL 2019-02-08 50.09 51.029999 49.82 51.029999 11535600
ORCL 2019-02-11 50.959999 51.48 50.950001 51.23 9714500
ORCL 2019-02-12 51.459999 51.549999 51.189999 51.220001 14188500
ORCL 2019-02-13 51.25 51.549999 50.950001 51.419998 11342600
ORCL 2019-02-14 51.240002 51.75 51.09 51.48 11155300
ORCL 2019-02-15 51.130001 51.720001 51.07 51.720001 13822200
ORCL 2019-02-19 51.48 52.18 51.240002 52.02 12357500
ORCL 2019-02-20 52.0 52.209999 51.5 51.77 13440900
ORCL 2019-02-21 51.630001 52.349998 51.509998 52.110001 14759500
ORCL 2019-02-22 52.389999 52.599998 52.200001 52.48 11689700
ORCL 2019-02-25 52.75 53.029999 52.459999 52.560001 14722200
ORCL 2019-02-26 52.459999 52.880001 52.240002 52.599998 12041300
ORCL 2019-02-27 52.52 52.639999 52.259998 52.380001 10674200
ORCL 2019-02-28 52.200001 52.509998 52.049999 52.130001 31856900
ORCL 2019-03-01 52.5 52.73 52.369999 52.509998 15757700
ORCL 2019-03-04 52.669998 52.849998 51.57 52.040001 14850100
ORCL 2019-03-05 52.040001 52.59 52.02 52.360001 16291900
ORCL 2019-03-06 52.310001 52.75 52.130001 52.349998 12389300
ORCL 2019-03-07 52.200001 53.130001 52.189999 52.580002 16624100
ORCL 2019-03-08 52.349998 52.779999 52.130001 52.77 15071100
ORCL 2019-03-11 51.939999 53.18 51.91 52.66 20027700
ORCL 2019-03-12 52.669998 53.290001 52.580002 52.799999 18048500
ORCL 2019-03-13 53.060001 53.470001 52.740002 53.060001 19490800
ORCL 2019-03-14 52.98 53.400002 52.849998 53.049999 24000300
ORCL 2019-03-15 51.400002 53.389999 51.0 52.939999 43340200
ORCL 2019-03-18 52.869999 53.959999 52.779999 53.459999 21953600
ORCL 2019-03-19 53.799999 54.380001 53.75 54.040001 19214000
ORCL 2019-03-20 53.889999 54.189999 52.509998 52.639999 24111600
ORCL 2019-03-21 52.630001 54.049999 52.349998 54.040001 16686300
ORCL 2019-03-22 53.619999 53.880001 52.740002 52.77 16201500
ORCL 2019-03-25 52.560001 52.939999 52.23 52.740002 11755900
ORCL 2019-03-26 53.290001 53.540001 53.060001 53.279999 11657600
ORCL 2019-03-27 53.279999 53.650002 52.310001 52.810001 12636000
ORCL 2019-03-28 53.0 53.299999 52.790001 53.189999 9103100
ORCL 2019-03-29 53.470001 53.740002 53.25 53.709999 11485700
ORCL 2019-04-01 53.880001 54.650002 53.849998 54.580002 15191700
ORCL 2019-04-02 54.41 54.5 53.880001 54.150002 10812100
ORCL 2019-04-03 54.16 54.389999 53.860001 54.060001 12853400
ORCL 2019-04-04 53.860001 54.150002 53.41 53.82 9978800
ORCL 2019-04-05 53.740002 54.189999 53.740002 53.93 10016300
ORCL 2019-04-08 53.73 53.93 53.330002 53.720001 10126700
ORCL 2019-04-09 53.5 54.099998 53.470001 53.830002 9789000
ORCL 2019-04-10 53.619999 54.16 53.599998 53.970001 8477300
ORCL 2019-04-11 54.049999 54.189999 53.52 53.790001 8147600
ORCL 2019-04-12 54.099998 54.5 53.869999 54.5 9014000
ORCL 2019-04-15 54.5 54.75 54.310001 54.630001 7694900
ORCL 2019-04-16 54.669998 54.91 54.330002 54.59 7265200
ORCL 2019-04-17 54.68 54.830002 54.389999 54.48 7792200
ORCL 2019-04-18 54.439999 54.669998 54.23 54.52 8233000
ORCL 2019-04-22 54.400002 54.68 54.200001 54.619999 6088100
ORCL 2019-04-23 54.75 55.139999 54.720001 54.939999 10923400
ORCL 2019-04-24 55.0 55.529999 54.959999 55.18 8769800
ORCL 2019-04-25 55.150002 55.220001 54.580002 55.009998 8226100
ORCL 2019-04-26 55.220001 55.490002 55.009998 55.41 7101600
ORCL 2019-04-29 55.290001 55.490002 55.080002 55.080002 6443000
ORCL 2019-04-30 55.060001 55.380001 54.84 55.330002 10562300
ORCL 2019-05-01 55.32 55.419998 54.799999 54.880001 7792700
ORCL 2019-05-02 54.810001 55.049999 54.459999 54.599998 9652200
ORCL 2019-05-03 54.799999 55.02 54.669998 54.790001 11066500
ORCL 2019-05-06 53.900002 55.0 53.830002 54.849998 9305400
ORCL 2019-05-07 54.200001 54.639999 53.650002 54.0 11712400
ORCL 2019-05-08 54.349998 54.43 53.810001 53.990002 10729800
ORCL 2019-05-09 53.459999 54.349998 53.080002 54.25 10711800
ORCL 2019-05-10 53.77 54.970001 53.509998 54.650002 11200300
ORCL 2019-05-13 53.720001 53.950001 53.389999 53.43 10664700
ORCL 2019-05-14 53.639999 54.619999 53.360001 54.130001 11520800
ORCL 2019-05-15 53.91 54.810001 53.84 54.560001 8573000
ORCL 2019-05-16 54.91 55.150002 54.549999 54.639999 10013800
ORCL 2019-05-17 54.189999 54.919998 54.189999 54.5 9057100
ORCL 2019-05-20 53.950001 54.360001 53.529999 53.66 9820200
ORCL 2019-05-21 54.209999 54.27 54.029999 54.169998 8482000
ORCL 2019-05-22 54.23 54.549999 54.040001 54.200001 8389700
ORCL 2019-05-23 53.720001 53.720001 52.509998 53.080002 11213900
ORCL 2019-05-24 53.380001 53.470001 52.59 52.77 9090700
ORCL 2019-05-28 53.080002 53.279999 51.75 51.75 28230400
ORCL 2019-05-29 51.43 51.810001 51.049999 51.689999 12448700
ORCL 2019-05-30 51.93 52.029999 51.459999 51.720001 8569500
ORCL 2019-05-31 51.240002 51.360001 50.509998 50.599998 11847100
ORCL 2019-06-03 50.560001 51.080002 49.889999 50.240002 17434400
ORCL 2019-06-04 50.790001 52.240002 50.630001 52.02 17073200
ORCL 2019-06-05 52.779999 53.240002 51.849998 52.099998 15855300
ORCL 2019-06-06 52.09 52.740002 51.860001 52.59 10266900
ORCL 2019-06-07 52.799999 53.419998 52.779999 53.259998 11591800
ORCL 2019-06-10 53.68 54.41 53.57 54.009998 12984600
ORCL 2019-06-11 54.5 54.610001 53.84 53.939999 11288400
ORCL 2019-06-12 53.68 54.049999 53.43 53.619999 10235400
ORCL 2019-06-13 53.98 53.98 53.439999 53.84 11289100
ORCL 2019-06-14 53.610001 53.830002 53.279999 53.279999 12973000
ORCL 2019-06-17 53.34 53.549999 52.950001 53.130001 15207900
ORCL 2019-06-18 52.860001 53.599998 52.41 52.900002 20999700
ORCL 2019-06-19 52.75 53.130001 52.25 52.68 35449500
ORCL 2019-06-20 55.98 57.470001 55.529999 56.990002 54173900
ORCL 2019-06-21 57.139999 57.150002 56.060001 56.119999 45169000
ORCL 2019-06-24 56.25 57.299999 55.900002 56.740002 19544200
ORCL 2019-06-25 56.869999 57.18 56.060001 56.07 25462100
ORCL 2019-06-26 56.43 56.849998 56.240002 56.66 15045200
ORCL 2019-06-27 57.0 57.389999 56.759998 56.77 12605800
ORCL 2019-06-28 56.900002 57.080002 56.360001 56.970001 42570500
ORCL 2019-07-01 57.150002 58.09 57.029999 58.009998 20413000
ORCL 2019-07-02 57.880001 58.560001 57.77 58.459999 17569600
ORCL 2019-07-03 58.450001 58.950001 58.380001 58.860001 9989100
ORCL 2019-07-05 58.529999 59.52 58.34 59.279999 13838900
ORCL 2019-07-08 59.189999 59.669998 59.009998 59.529999 16105600
ORCL 2019-07-09 59.200001 59.630001 59.009998 59.599998 14348600
ORCL 2019-07-10 59.939999 60.5 59.75 60.150002 16059100
ORCL 2019-07-11 60.18 60.209999 59.400002 59.990002 11150200
ORCL 2019-07-12 60.09 60.09 59.299999 59.810001 11234300
ORCL 2019-07-15 59.849998 59.849998 59.25 59.529999 10721600
ORCL 2019-07-16 59.169998 59.48 58.59 58.610001 9698900
ORCL 2019-07-17 58.799999 58.950001 57.990002 57.990002 9090900
ORCL 2019-07-18 57.689999 58.139999 57.599998 58.119999 11882300
ORCL 2019-07-19 58.310001 58.529999 57.52 57.540001 11663500
ORCL 2019-07-22 57.880001 58.080002 57.549999 57.599998 8761700
ORCL 2019-07-23 58.060001 58.139999 57.450001 57.450001 8141100
ORCL 2019-07-24 57.450001 58.220001 57.380001 58.110001 10778700
ORCL 2019-07-25 58.369999 58.630001 58.080002 58.290001 8175900
ORCL 2019-07-26 58.34 58.650002 58.200001 58.5 6057200
ORCL 2019-07-29 58.790001 58.790001 57.799999 58.060001 7439300
ORCL 2019-07-30 57.759998 58.150002 57.43 57.490002 6367200
ORCL 2019-07-31 57.880001 57.880001 55.619999 56.299999 11966700
ORCL 2019-08-01 56.299999 56.849998 55.52 55.880001 10215200
ORCL 2019-08-02 56.189999 56.189999 55.0 55.84 12644400
ORCL 2019-08-05 55.099998 55.099998 53.689999 53.759998 16204600
ORCL 2019-08-06 54.200001 54.450001 53.610001 53.959999 13149500
ORCL 2019-08-07 53.130001 54.07 52.970001 53.34 16344100
ORCL 2019-08-08 53.720001 54.75 53.720001 54.650002 12460700
ORCL 2019-08-09 54.240002 54.470001 53.52 53.900002 8471300
ORCL 2019-08-12 53.68 53.790001 53.0 53.25 6580100
ORCL 2019-08-13 53.139999 54.240002 53.0 53.970001 11014800
ORCL 2019-08-14 53.349998 53.369999 52.240002 52.32 12489200
ORCL 2019-08-15 52.650002 52.720001 51.959999 52.59 11257000
ORCL 2019-08-16 53.18 53.700001 53.009998 53.59 9913100
ORCL 2019-08-19 54.220001 54.369999 53.759998 53.869999 8273100
ORCL 2019-08-20 53.52 53.84 52.900002 52.98 7577800
ORCL 2019-08-21 53.529999 53.93 53.169998 53.240002 6113100
ORCL 2019-08-22 53.580002 53.720001 52.889999 53.189999 6744900
ORCL 2019-08-23 53.060001 53.32 51.25 51.580002 11374500
ORCL 2019-08-26 52.139999 52.32 51.830002 52.130001 8582300
ORCL 2019-08-27 52.439999 52.619999 52.220001 52.389999 13853100
ORCL 2019-08-28 52.200001 52.200001 51.619999 51.950001 7499000
ORCL 2019-08-29 52.650002 52.810001 52.09 52.16 6858000
ORCL 2019-08-30 52.5 52.549999 51.75 52.060001 7920000
ORCL 2019-09-03 51.939999 52.0 51.549999 51.889999 10128000
ORCL 2019-09-04 52.349998 53.130001 52.220001 52.970001 10558300
ORCL 2019-09-05 53.73 54.330002 53.630001 53.84 10414500
ORCL 2019-09-06 54.099998 54.139999 53.139999 53.16 11636100
ORCL 2019-09-09 53.619999 54.68 53.450001 54.540001 17803800
ORCL 2019-09-10 54.540001 55.470001 54.139999 55.470001 19976400
ORCL 2019-09-11 55.27 56.290001 55.16 56.290001 16749400
ORCL 2019-09-12 54.34 54.880001 52.900002 53.889999 28184400
ORCL 2019-09-13 54.0 54.720001 53.330002 53.75 14736700
ORCL 2019-09-16 53.400002 53.57 52.790001 53.139999 15204200
ORCL 2019-09-17 53.18 53.200001 52.349998 52.869999 11111400
ORCL 2019-09-18 52.82 52.84 51.860001 52.560001 8911800
ORCL 2019-09-19 52.389999 53.669998 52.389999 53.369999 14855000
ORCL 2019-09-20 53.709999 54.25 53.419998 53.470001 59517000
ORCL 2019-09-23 53.169998 54.169998 53.060001 54.02 13863100
ORCL 2019-09-24 54.139999 54.490002 53.119999 53.349998 15354800
ORCL 2019-09-25 53.310001 53.950001 52.889999 53.84 11607200
ORCL 2019-09-26 54.110001 54.330002 53.470001 53.959999 13324300
ORCL 2019-09-27 54.189999 54.599998 53.619999 54.09 12391100
ORCL 2019-09-30 54.25 55.279999 54.049999 55.029999 17445100
ORCL 2019-10-01 55.040001 55.639999 53.75 53.799999 16443200
ORCL 2019-10-02 53.5 53.560001 52.68 53.150002 15923700
ORCL 2019-10-03 53.060001 53.880001 52.939999 53.860001 11268500
ORCL 2019-10-04 54.0 55.18 53.84 55.139999 13659500
ORCL 2019-10-07 55.07 55.360001 54.75 54.799999 12352100
ORCL 2019-10-08 54.290001 54.709999 53.77 54.049999 14771500
ORCL 2019-10-09 54.150002 54.990002 54.060001 54.529999 12803100
ORCL 2019-10-10 54.450001 55.599998 54.349998 55.490002 13789000
ORCL 2019-10-11 55.919998 57.330002 55.709999 56.889999 18675200
ORCL 2019-10-14 56.830002 57.209999 56.41 56.459999 11079600
ORCL 2019-10-15 56.630001 56.82 56.349998 56.349998 9150100
ORCL 2019-10-16 55.790001 56.009998 55.549999 55.880001 8912300
ORCL 2019-10-17 56.009998 56.240002 54.990002 55.060001 9917700
ORCL 2019-10-18 54.950001 55.259998 54.18 54.549999 12562900
ORCL 2019-10-21 55.060001 55.299999 54.82 55.130001 8256600
ORCL 2019-10-22 55.220001 55.43 54.02 54.110001 7777100
ORCL 2019-10-23 54.0 54.630001 53.869999 54.130001 10491000
ORCL 2019-10-24 54.470001 54.650002 53.939999 54.259998 6449200
ORCL 2019-10-25 54.040001 54.419998 54.009998 54.169998 6307000
ORCL 2019-10-28 54.349998 54.68 54.27 54.639999 7280200
ORCL 2019-10-29 54.720001 55.310001 54.560001 54.799999 8333900
ORCL 2019-10-30 55.18 55.18 54.450001 54.849998 6284900
ORCL 2019-10-31 54.720001 54.849998 54.240002 54.490002 8260600
ORCL 2019-11-01 54.810001 55.150002 54.549999 55.0 7313600
ORCL 2019-11-04 55.259998 55.75 55.259998 55.450001 8757000
ORCL 2019-11-05 55.759998 55.84 55.509998 55.669998 10759300
ORCL 2019-11-06 55.709999 55.889999 55.599998 55.700001 10572100
ORCL 2019-11-07 55.959999 56.630001 55.860001 55.98 9677700
ORCL 2019-11-08 55.98 56.490002 55.77 56.490002 5869600
ORCL 2019-11-11 56.200001 56.610001 56.18 56.43 5018000
ORCL 2019-11-12 56.529999 56.849998 56.419998 56.59 6184900
ORCL 2019-11-13 56.209999 56.560001 56.169998 56.209999 6802300
ORCL 2019-11-14 55.810001 56.330002 55.639999 56.09 9056100
ORCL 2019-11-15 56.400002 56.560001 56.27 56.419998 7216900
ORCL 2019-11-18 56.560001 56.560001 55.959999 56.189999 6923300
ORCL 2019-11-19 56.470001 56.950001 56.259998 56.27 7199500
ORCL 2019-11-20 56.220001 56.619999 55.810001 56.240002 9117000
ORCL 2019-11-21 56.220001 56.59 56.119999 56.23 8067100
ORCL 2019-11-22 56.419998 57.060001 56.25 56.389999 6346900
ORCL 2019-11-25 56.459999 56.68 56.279999 56.560001 7977700
ORCL 2019-11-26 56.75 56.860001 56.419998 56.509998 12076900
ORCL 2019-11-27 56.900002 56.91 56.380001 56.610001 5790000
ORCL 2019-11-29 56.330002 56.490002 56.09 56.139999 6479400
ORCL 2019-12-02 56.23 56.459999 55.380001 55.43 14314000
ORCL 2019-12-03 54.619999 54.990002 54.459999 54.59 11963700
ORCL 2019-12-04 54.900002 54.900002 54.18 54.41 11436800
ORCL 2019-12-05 54.5 54.830002 54.299999 54.68 10557400
ORCL 2019-12-06 55.029999 55.130001 54.610001 54.830002 9088600
ORCL 2019-12-09 54.84 55.48 54.759998 55.310001 11996700
ORCL 2019-12-10 55.400002 55.91 55.23 55.82 10719700
ORCL 2019-12-11 55.799999 56.5 55.650002 56.310001 12159600
ORCL 2019-12-12 56.299999 56.66 55.759998 56.470001 15413200
ORCL 2019-12-13 55.0 55.400002 54.419998 54.509998 21427700
ORCL 2019-12-16 54.599998 54.98 53.700001 53.990002 19951000
ORCL 2019-12-17 53.889999 54.060001 52.830002 52.84 19778400
ORCL 2019-12-18 53.060001 53.610001 52.950001 53.389999 14123100
ORCL 2019-12-19 53.299999 53.599998 53.040001 53.240002 11910100
ORCL 2019-12-20 53.91 53.950001 53.349998 53.599998 27423700
ORCL 2019-12-23 53.650002 54.07 53.610001 53.709999 10591500
ORCL 2019-12-24 53.779999 53.959999 53.360001 53.439999 3331700
ORCL 2019-12-26 53.450001 53.66 53.279999 53.57 6702000
ORCL 2019-12-27 53.66 53.799999 53.34 53.459999 7262000
ORCL 2019-12-30 53.400002 53.490002 52.619999 52.700001 5936100
ORCL 2019-12-31 52.57 53.0 52.549999 52.98 7094500
ORCL 2020-01-02 53.27 53.959999 53.23 53.950001 13899600
ORCL 2020-01-03 52.990002 54.049999 52.950001 53.759998 11026700
ORCL 2020-01-06 53.360001 54.200001 53.349998 54.040001 10982400
ORCL 2020-01-07 53.889999 54.330002 53.610001 54.16 12015400
ORCL 2020-01-08 53.939999 54.599998 53.700001 54.130001 11856700
ORCL 2020-01-09 54.25 54.799999 54.029999 54.380001 10671000
ORCL 2020-01-10 54.549999 54.650002 54.220001 54.450001 9734800
ORCL 2020-01-13 54.459999 54.790001 54.360001 54.580002 10858900
ORCL 2020-01-14 54.52 55.18 54.5 54.880001 12627200
ORCL 2020-01-15 54.880001 55.18 54.68 54.759998 9090800
ORCL 2020-01-16 54.98 55.450001 54.93 55.43 9866000
ORCL 2020-01-17 55.630001 55.689999 54.849998 55.130001 11166600
ORCL 2020-01-21 54.98 55.360001 54.919998 55.220001 8773000
ORCL 2020-01-22 55.41 55.650002 54.599998 54.720001 6380500
ORCL 2020-01-23 54.41 55.0 54.279999 54.98 6583200
ORCL 2020-01-24 55.060001 55.200001 53.880001 54.07 6426000
ORCL 2020-01-27 53.18 53.52 52.630001 52.689999 8259100
ORCL 2020-01-28 52.860001 53.68 52.66 53.459999 8620300
ORCL 2020-01-29 53.779999 53.939999 53.18 53.200001 6332500
ORCL 2020-01-30 52.82 53.330002 52.279999 53.310001 7176200
ORCL 2020-01-31 53.34 53.490002 52.290001 52.450001 8884700
ORCL 2020-02-03 52.73 53.41 52.689999 53.09 8892500
ORCL 2020-02-04 53.75 54.560001 53.75 54.040001 9769800
ORCL 2020-02-05 54.669998 55.029999 54.580002 54.740002 9612900
ORCL 2020-02-06 55.0 55.349998 54.709999 54.709999 8832000
ORCL 2020-02-07 54.27 54.970001 54.189999 54.720001 7864800
ORCL 2020-02-10 54.720001 55.07 54.450001 54.990002 7198200
ORCL 2020-02-11 55.169998 55.540001 55.110001 55.150002 8466600
ORCL 2020-02-12 55.549999 55.889999 55.25 55.73 7541100
ORCL 2020-02-13 55.310001 55.639999 55.009998 55.310001 8480100
ORCL 2020-02-14 55.380001 55.84 55.240002 55.470001 7496800
ORCL 2020-02-18 55.419998 55.759998 55.099998 55.450001 7185700
ORCL 2020-02-19 55.59 55.77 55.389999 55.439999 6819200
ORCL 2020-02-20 55.400002 55.869999 54.880001 55.509998 6114600
ORCL 2020-02-21 55.080002 55.34 54.439999 54.68 9078600
ORCL 2020-02-24 53.099998 53.529999 52.509998 52.650002 10992500
ORCL 2020-02-25 53.07 53.220001 50.799999 50.959999 12202600
ORCL 2020-02-26 51.310001 53.139999 51.240002 52.049999 16413100
ORCL 2020-02-27 50.880001 53.459999 50.759998 50.779999 16161100
ORCL 2020-02-28 49.240002 49.889999 47.900002 49.459999 24426000
ORCL 2020-03-02 49.73 50.900002 48.669998 50.900002 17328500
ORCL 2020-03-03 50.619999 51.84 48.25 48.849998 21830500
ORCL 2020-03-04 49.849998 50.59 48.830002 50.540001 14813700
ORCL 2020-03-05 49.23 49.68 47.75 48.0 15843000
ORCL 2020-03-06 46.57 48.299999 46.459999 47.369999 24581400
ORCL 2020-03-09 44.950001 47.57 44.66 46.009998 25949300
ORCL 2020-03-10 47.450001 48.91 46.16 48.580002 27067700
ORCL 2020-03-11 46.810001 47.48 44.27 44.720001 24139200
ORCL 2020-03-12 41.119999 43.400002 39.709999 39.799999 24123800
ORCL 2020-03-13 44.450001 47.990002 43.419998 47.93 28339400
ORCL 2020-03-16 42.509998 47.57 41.259998 42.720001 27493700
ORCL 2020-03-17 43.619999 47.709999 41.66 46.860001 25588900
ORCL 2020-03-18 43.669998 47.799999 42.560001 47.27 29557000
ORCL 2020-03-19 46.470001 47.970001 44.869999 45.07 20159100
ORCL 2020-03-20 45.02 46.700001 44.509998 45.650002 26340800
ORCL 2020-03-23 45.0 46.490002 43.889999 44.189999 23063700
ORCL 2020-03-24 45.330002 48.009998 45.299999 47.84 19323700
ORCL 2020-03-25 47.099998 48.740002 45.48 45.939999 25625800
ORCL 2020-03-26 46.380001 50.740002 46.189999 50.48 22417900
ORCL 2020-03-27 49.09 51.599998 48.560001 49.830002 20025300
ORCL 2020-03-30 50.400002 51.59 49.59 50.360001 20611900
ORCL 2020-03-31 51.119999 51.18 48.0 48.330002 15802000
ORCL 2020-04-01 46.549999 48.990002 46.040001 48.709999 17918200
ORCL 2020-04-02 48.18 49.889999 48.099998 49.799999 16434400
ORCL 2020-04-03 49.299999 50.049999 48.950001 49.400002 13362500
ORCL 2020-04-06 50.400002 51.880001 50.349998 51.490002 13845800
ORCL 2020-04-07 52.150002 52.330002 50.709999 50.759998 14063000
ORCL 2020-04-08 50.98 52.68 50.880001 52.130001 15710700
ORCL 2020-04-09 52.240002 53.619999 52.029999 53.18 15521200
ORCL 2020-04-13 52.700001 53.139999 52.400002 52.970001 12694800
ORCL 2020-04-14 53.709999 54.099998 53.450001 54.0 11674600
ORCL 2020-04-15 53.209999 53.450001 52.810001 53.16 10398100
ORCL 2020-04-16 53.150002 53.869999 53.07 53.700001 14098300
ORCL 2020-04-17 54.52 54.720001 53.970001 54.619999 13608800
ORCL 2020-04-20 54.049999 54.580002 53.799999 53.91 10358900
ORCL 2020-04-21 53.23 53.34 51.119999 51.310001 14111700
ORCL 2020-04-22 52.029999 52.580002 51.77 52.27 9668300
ORCL 2020-04-23 52.23 52.990002 51.450001 51.970001 10330200
ORCL 2020-04-24 52.41 53.049999 51.959999 53.009998 9403500
ORCL 2020-04-27 53.360001 53.639999 53.060001 53.369999 9123200
ORCL 2020-04-28 53.900002 54.150002 53.130001 53.200001 8350500
ORCL 2020-04-29 53.950001 54.279999 53.689999 53.880001 9064100
ORCL 2020-04-30 53.470001 53.599998 52.799999 52.970001 11808800
ORCL 2020-05-01 52.380001 52.439999 51.310001 51.790001 8702400
ORCL 2020-05-04 51.709999 51.790001 51.099998 51.75 7567900
ORCL 2020-05-05 52.220001 52.860001 51.990002 52.049999 7271800
ORCL 2020-05-06 52.43 52.5 51.700001 51.860001 7050000
ORCL 2020-05-07 52.400002 52.919998 52.27 52.599998 7154700
ORCL 2020-05-08 53.189999 53.779999 52.77 53.57 8130800
ORCL 2020-05-11 53.130001 53.830002 53.060001 53.529999 8138600
ORCL 2020-05-12 53.799999 53.830002 52.25 52.27 8598800
ORCL 2020-05-13 52.43 52.490002 51.279999 51.650002 10274300
ORCL 2020-05-14 51.139999 53.029999 50.860001 52.91 13794000
ORCL 2020-05-15 52.700001 53.990002 52.52 52.919998 39055700
ORCL 2020-05-18 53.91 53.950001 53.07 53.150002 9901900
ORCL 2020-05-19 53.18 53.25 52.32 52.34 9805100
ORCL 2020-05-20 53.09 53.27 52.650002 52.900002 9115900
ORCL 2020-05-21 52.759998 52.939999 52.119999 52.220001 7464000
ORCL 2020-05-22 52.34 52.639999 52.080002 52.619999 7211700
ORCL 2020-05-26 53.650002 53.68 52.650002 52.779999 11200600
ORCL 2020-05-27 53.0 53.25 52.57 53.200001 9228100
ORCL 2020-05-28 53.759998 54.150002 53.220001 53.619999 9465400
ORCL 2020-05-29 53.619999 53.939999 52.990002 53.77 14734800
ORCL 2020-06-01 53.279999 53.389999 52.790001 53.060001 7363200
ORCL 2020-06-02 53.240002 53.290001 52.639999 53.279999 8756300
ORCL 2020-06-03 53.330002 53.619999 52.990002 53.490002 9188700
ORCL 2020-06-04 53.23 53.689999 52.630001 52.849998 9696000
ORCL 2020-06-05 53.09 54.27 52.740002 53.98 12210100
ORCL 2020-06-08 53.349998 55.119999 53.279999 55.099998 11519500
ORCL 2020-06-09 55.0 55.060001 53.880001 54.18 8852500
ORCL 2020-06-10 54.5 54.66 53.900002 54.110001 7436700
ORCL 2020-06-11 53.25 53.560001 51.23 51.310001 12805700
ORCL 2020-06-12 52.450001 53.0 50.98 51.860001 11537200
ORCL 2020-06-15 50.959999 53.43 50.91 53.25 16038100
ORCL 2020-06-16 54.459999 55.0 53.779999 54.59 19380200
ORCL 2020-06-17 53.029999 53.740002 51.5 51.52 28692600
ORCL 2020-06-18 51.599998 54.0 51.32 53.689999 19259500
ORCL 2020-06-19 54.209999 54.459999 52.98 54.400002 33051200
ORCL 2020-06-22 54.09 55.389999 53.880001 55.119999 16705900
ORCL 2020-06-23 55.299999 55.970001 55.130001 55.189999 18695000
ORCL 2020-06-24 55.119999 55.68 54.330002 54.439999 18287400
ORCL 2020-06-25 54.400002 54.59 53.540001 54.529999 16008700
ORCL 2020-06-26 54.349998 54.59 53.630001 54.18 17969400
ORCL 2020-06-29 54.23 54.959999 53.849998 54.759998 14366900
ORCL 2020-06-30 54.799999 55.439999 54.5 55.27 18885900
ORCL 2020-07-01 54.689999 55.880001 54.68 55.490002 17856800
ORCL 2020-07-02 55.790001 56.43 55.650002 55.939999 15478900
ORCL 2020-07-06 56.200001 56.830002 56.16 56.599998 15309700
ORCL 2020-07-07 56.349998 56.950001 56.220001 56.310001 13232100
ORCL 2020-07-08 56.630001 56.68 55.990002 56.66 12582200
ORCL 2020-07-09 56.990002 57.799999 56.82 57.529999 15692600
ORCL 2020-07-10 57.470001 57.52 56.689999 57.389999 12615800
ORCL 2020-07-13 57.400002 57.84 56.970001 57.009998 15965600
ORCL 2020-07-14 56.669998 57.290001 56.48 57.200001 15510300
ORCL 2020-07-15 57.419998 57.84 56.380001 56.619999 10570800
ORCL 2020-07-16 56.419998 56.490002 55.580002 55.82 8779300
ORCL 2020-07-17 56.080002 56.119999 54.759998 54.900002 14344800
ORCL 2020-07-20 54.880001 55.52 54.689999 55.400002 11469300
ORCL 2020-07-21 55.799999 56.34 55.580002 55.91 11875100
ORCL 2020-07-22 55.700001 56.18 55.700001 56.009998 13842400
ORCL 2020-07-23 56.0 56.360001 55.599998 55.759998 12576000
ORCL 2020-07-24 55.470001 56.040001 55.259998 55.650002 8939700
ORCL 2020-07-27 55.66 55.950001 55.32 55.34 10319600
ORCL 2020-07-28 55.25 55.740002 55.200001 55.349998 13030100
ORCL 2020-07-29 55.560001 55.900002 55.349998 55.700001 7242700
ORCL 2020-07-30 55.0 55.48 54.889999 55.25 7633200
ORCL 2020-07-31 55.0 55.470001 54.330002 55.450001 9355800
ORCL 2020-08-03 55.779999 56.09 55.490002 55.98 9164900
ORCL 2020-08-04 55.779999 56.009998 55.529999 56.0 6364300
ORCL 2020-08-05 56.32 56.32 55.380001 55.5 6629000
ORCL 2020-08-06 55.490002 55.599998 54.939999 55.279999 8169600
ORCL 2020-08-07 55.009998 55.240002 54.759998 55.23 8772300
ORCL 2020-08-10 55.240002 55.619999 54.880001 54.939999 10046900
ORCL 2020-08-11 55.240002 55.459999 54.139999 54.27 8075100
ORCL 2020-08-12 54.52 54.700001 53.970001 54.169998 9068200
ORCL 2020-08-13 53.91 54.200001 53.68 54.02 8260300
ORCL 2020-08-14 54.029999 54.560001 53.77 54.200001 5454400
ORCL 2020-08-17 54.200001 54.389999 53.66 53.990002 9523700
ORCL 2020-08-18 55.619999 56.93 54.869999 55.18 21102600
ORCL 2020-08-19 55.580002 56.799999 55.459999 56.200001 16751500
ORCL 2020-08-20 55.59 55.810001 55.09 55.259998 10974800
ORCL 2020-08-21 55.380001 55.450001 54.73 55.189999 9552000
ORCL 2020-08-24 55.759998 56.110001 55.439999 56.009998 7892100
ORCL 2020-08-25 56.150002 56.75 56.02 56.09 7427000
ORCL 2020-08-26 56.34 57.490002 56.060001 57.490002 11597600
ORCL 2020-08-27 57.450001 58.450001 56.580002 57.18 15834700
ORCL 2020-08-28 57.330002 58.16 57.209999 57.880001 8613800
ORCL 2020-08-31 57.130001 57.759998 57.040001 57.220001 18683500
ORCL 2020-09-01 57.369999 58.009998 57.080002 57.66 10169500
ORCL 2020-09-02 57.720001 59.32 57.720001 59.029999 14342800
ORCL 2020-09-03 58.720001 58.990002 56.650002 57.099998 15387400
ORCL 2020-09-04 56.880001 57.27 55.16 55.73 14697200
ORCL 2020-09-08 55.349998 55.790001 54.869999 55.32 16472800
ORCL 2020-09-09 56.16 57.400002 55.860001 56.950001 13993200
ORCL 2020-09-10 57.439999 58.18 56.75 57.330002 20500900
ORCL 2020-09-11 60.709999 61.860001 56.869999 57.0 40220600
ORCL 2020-09-14 60.860001 61.5 59.349998 59.459999 50107400
ORCL 2020-09-15 60.009998 61.68 59.389999 60.939999 30385600
ORCL 2020-09-16 61.119999 61.389999 59.650002 60.43 21223300
ORCL 2020-09-17 59.419998 60.610001 59.0 60.18 22831200
ORCL 2020-09-18 59.98 60.290001 59.43 59.75 49311700
ORCL 2020-09-21 62.459999 62.599998 60.029999 60.82 32560400
ORCL 2020-09-22 60.380001 60.75 59.459999 60.619999 13306000
ORCL 2020-09-23 60.110001 60.490002 58.900002 58.959999 15513500
ORCL 2020-09-24 58.740002 59.900002 58.290001 59.299999 9560500
ORCL 2020-09-25 59.27 59.990002 58.959999 59.799999 9371900
ORCL 2020-09-28 60.029999 60.540001 59.470001 59.580002 9356300
ORCL 2020-09-29 59.580002 60.16 59.400002 59.470001 6340600
ORCL 2020-09-30 59.52 60.389999 59.369999 59.700001 11001500
ORCL 2020-10-01 60.169998 60.27 59.450001 59.68 7357700
ORCL 2020-10-02 58.709999 59.52 58.509998 58.830002 7329800
ORCL 2020-10-05 59.439999 59.669998 59.09 59.560001 6899200
ORCL 2020-10-06 59.509998 60.529999 59.41 59.509998 9743600
ORCL 2020-10-07 59.77 60.900002 59.639999 60.59 8690900
ORCL 2020-10-08 60.790001 61.299999 60.630001 60.889999 7202800
ORCL 2020-10-09 61.150002 61.380001 60.860001 61.150002 7355700
ORCL 2020-10-12 61.240002 61.830002 61.07 61.459999 8275000
ORCL 2020-10-13 61.57 61.779999 60.880001 60.970001 8896300
ORCL 2020-10-14 61.349998 61.529999 60.849998 60.959999 6651100
ORCL 2020-10-15 60.27 60.740002 60.080002 60.52 6251600
ORCL 2020-10-16 60.709999 61.110001 60.259998 60.290001 6070800
ORCL 2020-10-19 60.389999 60.75 59.389999 59.619999 8311000
ORCL 2020-10-20 59.919998 60.330002 59.630001 59.75 9241200
ORCL 2020-10-21 59.34 60.119999 59.220001 59.669998 10114900
ORCL 2020-10-22 59.439999 59.869999 58.689999 59.689999 11900600
ORCL 2020-10-23 59.900002 60.16 59.709999 59.900002 9739300
ORCL 2020-10-26 58.099998 58.48 56.529999 57.490002 18876900
ORCL 2020-10-27 57.639999 57.98 57.02 57.080002 10806500
ORCL 2020-10-28 56.27 56.599998 55.529999 55.59 13910600
ORCL 2020-10-29 55.200001 56.759998 55.139999 56.02 13573700
ORCL 2020-10-30 55.75 56.639999 55.450001 56.110001 12602300
ORCL 2020-11-02 56.439999 57.470001 56.119999 56.450001 11413200
ORCL 2020-11-03 57.0 57.5 56.57 56.799999 8911200
ORCL 2020-11-04 58.0 58.09 56.349998 56.490002 12054900
ORCL 2020-11-05 57.459999 57.650002 56.419998 56.66 9017100
ORCL 2020-11-06 56.77 56.98 56.150002 56.799999 7510400
ORCL 2020-11-09 58.189999 59.080002 56.77 56.84 11486600
ORCL 2020-11-10 56.91 57.240002 56.200001 56.669998 9015900
ORCL 2020-11-11 57.060001 57.630001 56.799999 57.200001 7724400
ORCL 2020-11-12 57.259998 57.490002 56.099998 56.450001 7324000
ORCL 2020-11-13 56.880001 57.09 56.549999 56.91 5870300
ORCL 2020-11-16 57.02 57.610001 56.880001 57.150002 6309200
ORCL 2020-11-17 57.0 57.389999 56.810001 57.119999 5569700
ORCL 2020-11-18 57.119999 57.290001 56.240002 56.25 8998800
ORCL 2020-11-19 56.09 56.48 55.560001 56.450001 9643100
ORCL 2020-11-20 56.360001 56.439999 55.68 55.700001 8395800
ORCL 2020-11-23 55.849998 56.57 55.77 56.080002 8235900
ORCL 2020-11-24 56.599998 57.900002 56.360001 57.57 10427200
ORCL 2020-11-25 57.720001 57.759998 57.259998 57.41 6848900
ORCL 2020-11-27 57.400002 57.869999 57.150002 57.759998 5627000
ORCL 2020-11-30 57.610001 58.200001 57.200001 57.720001 26676900
ORCL 2020-12-01 58.200001 59.279999 58.009998 58.740002 11855300
ORCL 2020-12-02 58.290001 59.27 58.139999 59.080002 9330400
ORCL 2020-12-03 59.220001 59.98 59.060001 59.27 9783900
ORCL 2020-12-04 59.310001 60.549999 59.27 59.959999 10872700
ORCL 2020-12-07 59.959999 60.200001 59.630001 59.799999 14922900
ORCL 2020-12-08 58.990002 59.709999 58.220001 59.029999 15237800
ORCL 2020-12-09 58.889999 59.91 58.799999 59.73 12204100
ORCL 2020-12-10 59.509998 59.810001 59.040001 59.48 14219900
ORCL 2020-12-11 60.939999 61.0 59.419998 60.610001 16209900
ORCL 2020-12-14 60.830002 61.66 60.689999 60.759998 16193600
ORCL 2020-12-15 61.09 62.189999 60.900002 61.860001 15506700
ORCL 2020-12-16 61.869999 63.189999 61.849998 62.779999 16119900
ORCL 2020-12-17 62.990002 64.050003 62.73 63.610001 15320500
ORCL 2020-12-18 63.48 65.330002 63.43 65.059998 33728700
ORCL 2020-12-21 63.889999 65.190002 63.880001 64.480003 18210200
ORCL 2020-12-22 64.559998 66.0 64.43 65.150002 17136000
ORCL 2020-12-23 65.260002 66.199997 65.150002 65.300003 13075200
ORCL 2020-12-24 65.050003 65.589996 64.779999 64.959999 3796500
ORCL 2020-12-28 65.410004 65.690002 64.75 64.870003 6463500
ORCL 2020-12-29 65.25 65.269997 64.220001 64.459999 7770200
ORCL 2020-12-30 64.800003 64.910004 64.349998 64.400002 6192000
ORCL 2020-12-31 64.339996 64.769997 64.010002 64.690002 6928600
ORCL 2021-01-04 64.690002 64.699997 63.169998 63.75 11249900
ORCL 2021-01-05 63.68 63.790001 62.48 62.959999 11005700
ORCL 2021-01-06 62.27 63.349998 61.91 62.57 8685400
ORCL 2021-01-07 62.849998 63.740002 62.849998 63.07 7382800
ORCL 2021-01-08 63.18 63.540001 62.91 63.380001 7751700
ORCL 2021-01-11 62.950001 63.57 62.84 63.029999 6284700
ORCL 2021-01-12 63.0 63.02 62.18 62.419998 7758200
ORCL 2021-01-13 62.32 62.59 61.970001 62.060001 8298000
ORCL 2021-01-14 62.07 62.169998 61.509998 61.599998 10258600
ORCL 2021-01-15 61.599998 62.0 61.209999 61.779999 7532600
ORCL 2021-01-19 62.099998 62.290001 61.099998 61.290001 8903400
ORCL 2021-01-20 61.369999 62.029999 61.150002 61.560001 7025000
ORCL 2021-01-21 61.650002 61.849998 60.919998 61.209999 6943600
ORCL 2021-01-22 60.939999 61.150002 59.740002 60.360001 9896700
ORCL 2021-01-25 60.380001 60.950001 59.77 60.900002 8524700
ORCL 2021-01-26 61.060001 62.040001 60.84 61.799999 8186500
ORCL 2021-01-27 61.400002 63.18 61.369999 62.549999 14789000
ORCL 2021-01-28 62.549999 63.240002 61.169998 61.220001 11166400
ORCL 2021-01-29 61.16 61.5 60.209999 60.43 11451800
ORCL 2021-02-01 60.919998 62.009998 60.740002 61.509998 10553500
ORCL 2021-02-02 61.880001 62.919998 61.799999 62.369999 10528000
ORCL 2021-02-03 62.18 62.75 61.98 62.169998 9933500
ORCL 2021-02-04 62.48 63.389999 62.25 63.349998 9928700
ORCL 2021-02-05 63.5 64.07 63.279999 63.599998 9170200
ORCL 2021-02-08 63.790001 63.869999 62.84 63.110001 7003400
ORCL 2021-02-09 63.080002 63.849998 62.91 63.669998 5437400
ORCL 2021-02-10 63.84 63.900002 62.93 63.27 9577500
ORCL 2021-02-11 63.560001 63.970001 62.279999 62.700001 7690800
ORCL 2021-02-12 62.32 63.119999 62.310001 63.080002 6663400
ORCL 2021-02-16 63.110001 63.259998 62.099998 62.139999 7526000
ORCL 2021-02-17 61.830002 62.150002 61.360001 62.09 6244500
ORCL 2021-02-18 61.810001 62.209999 61.66 62.07 6262400
ORCL 2021-02-19 62.259998 62.360001 61.080002 61.130001 10905100
ORCL 2021-02-22 62.849998 64.970001 62.279999 64.449997 20940300
ORCL 2021-02-23 64.419998 65.220001 64.050003 64.5 18175400
ORCL 2021-02-24 64.489998 65.150002 64.080002 64.699997 10609300
ORCL 2021-02-25 64.639999 66.360001 64.580002 65.300003 15356100
ORCL 2021-02-26 65.540001 66.279999 64.5 64.510002 20512600
ORCL 2021-03-01 64.949997 66.730003 64.769997 66.169998 11758900
ORCL 2021-03-02 66.150002 67.419998 66.0 66.660004 13282000
ORCL 2021-03-03 66.25 67.540001 66.199997 66.910004 15827600
ORCL 2021-03-04 66.68 67.309998 65.309998 65.610001 19951100
ORCL 2021-03-05 67.309998 71.720001 67.309998 69.970001 34211500
ORCL 2021-03-08 70.470001 72.940002 70.099998 72.160004 23300500
ORCL 2021-03-09 72.400002 73.220001 72.0 72.639999 17296400
ORCL 2021-03-10 73.5 73.620003 71.5 72.120003 21378600
ORCL 2021-03-11 67.650002 68.099998 65.43 67.410004 38095400
ORCL 2021-03-12 66.959999 67.870003 66.449997 67.160004 11606300
ORCL 2021-03-15 66.949997 67.779999 66.900002 67.730003 8919600
ORCL 2021-03-16 68.0 68.07 66.68 66.849998 14512500
ORCL 2021-03-17 66.800003 66.849998 66.160004 66.220001 11892400
ORCL 2021-03-18 66.470001 67.010002 66.089996 66.739998 13750300
ORCL 2021-03-19 66.790001 66.830002 65.959999 66.260002 30963600
ORCL 2021-03-22 66.220001 66.519997 65.860001 66.32 10263700
ORCL 2021-03-23 66.330002 67.940002 66.330002 67.269997 12390100
ORCL 2021-03-24 67.110001 67.410004 66.739998 66.830002 11391100
ORCL 2021-03-25 66.959999 68.730003 66.760002 68.629997 14844700
ORCL 2021-03-26 68.57 70.370003 68.279999 70.25 12617000
ORCL 2021-03-29 70.209999 72.330002 70.169998 71.129997 15183700
ORCL 2021-03-30 70.830002 71.050003 69.949997 70.550003 12000200
ORCL 2021-03-31 70.699997 71.099998 69.910004 70.169998 9971700
ORCL 2021-04-01 70.459999 71.830002 70.330002 71.809998 13228700
ORCL 2021-04-05 72.190002 74.900002 72.059998 74.160004 25010200
ORCL 2021-04-06 73.620003 74.650002 73.160004 74.279999 14699800
ORCL 2021-04-07 73.599998 74.18 73.449997 74.07 12356800
ORCL 2021-04-08 74.269997 75.529999 74.150002 75.279999 13507700
ORCL 2021-04-09 75.349998 75.690002 74.900002 75.580002 13285700
ORCL 2021-04-12 75.25 76.190002 75.199997 76.120003 10634900
ORCL 2021-04-13 76.160004 77.010002 75.900002 76.669998 13142400
ORCL 2021-04-14 77.040001 77.360001 76.510002 76.82 12730700
ORCL 2021-04-15 77.0 78.550003 76.830002 78.290001 13604200
ORCL 2021-04-16 78.309998 79.339996 77.860001 78.949997 13334100
ORCL 2021-04-19 78.809998 80.209999 78.339996 78.75 19967200
ORCL 2021-04-20 78.699997 79.419998 78.650002 79.239998 12562300
ORCL 2021-04-21 78.790001 79.339996 76.529999 76.660004 18672800
ORCL 2021-04-22 76.110001 76.480003 74.75 74.870003 16769300
ORCL 2021-04-23 74.290001 75.0 73.849998 74.970001 10664700
ORCL 2021-04-26 74.970001 75.040001 74.199997 74.5 9402200
ORCL 2021-04-27 74.389999 75.43 74.220001 75.220001 9300200
ORCL 2021-04-28 75.160004 75.269997 74.660004 74.769997 6107800
ORCL 2021-04-29 75.379997 75.900002 74.639999 75.870003 7940400
ORCL 2021-04-30 75.559998 75.919998 75.190002 75.790001 7825300
ORCL 2021-05-03 76.279999 77.480003 76.080002 77.330002 15319600
ORCL 2021-05-04 77.07 78.699997 76.93 78.529999 15316500
ORCL 2021-05-05 78.970001 79.830002 78.419998 79.190002 12271900
ORCL 2021-05-06 79.18 79.959999 78.559998 79.739998 14089700
ORCL 2021-05-07 79.809998 80.540001 78.580002 80.400002 14073400
ORCL 2021-05-10 78.769997 80.720001 78.599998 80.150002 17356700
ORCL 2021-05-11 79.75 79.900002 77.25 77.690002 12980400
ORCL 2021-05-12 77.57 78.190002 76.529999 76.75 12302600
ORCL 2021-05-13 77.529999 78.440002 76.879997 78.139999 11399300
ORCL 2021-05-14 78.120003 79.050003 78.120003 78.889999 9033400
ORCL 2021-05-17 78.879997 79.529999 78.849998 79.080002 6637900
ORCL 2021-05-18 78.989998 79.470001 78.389999 78.690002 6643100
ORCL 2021-05-19 77.809998 78.769997 77.550003 78.739998 8165000
ORCL 2021-05-20 78.949997 79.32 78.68 78.720001 8802700
ORCL 2021-05-21 79.190002 79.849998 78.980003 79.029999 8629000
ORCL 2021-05-24 79.489998 79.879997 79.139999 79.379997 7044700
ORCL 2021-05-25 79.610001 79.68 78.650002 78.830002 7160600
ORCL 2021-05-26 78.589996 79.370003 78.550003 79.260002 12851100
ORCL 2021-05-27 79.5 80.050003 78.839996 78.980003 12867800
ORCL 2021-05-28 78.949997 79.360001 78.669998 78.739998 6929700
ORCL 2021-06-01 79.580002 79.830002 78.480003 79.57 10485300
ORCL 2021-06-02 79.699997 80.93 79.510002 80.269997 12249300
ORCL 2021-06-03 79.800003 81.459999 79.650002 81.089996 12038700
ORCL 2021-06-04 81.419998 83.959999 81.370003 82.889999 14502900
ORCL 2021-06-07 82.940002 84.25 82.849998 83.940002 10445600
ORCL 2021-06-08 84.029999 85.029999 84.0 84.610001 10726800
ORCL 2021-06-09 84.599998 84.830002 84.029999 84.519997 9720300
ORCL 2021-06-10 84.160004 84.459999 81.709999 82.300003 16680800
ORCL 2021-06-11 81.980003 83.239998 81.839996 82.900002 11066500
ORCL 2021-06-14 83.0 83.099998 82.129997 82.620003 10173200
ORCL 2021-06-15 82.0 82.510002 81.349998 81.639999 17298000
ORCL 2021-06-16 77.989998 78.550003 75.900002 77.080002 36560600
ORCL 2021-06-17 76.989998 77.739998 76.559998 77.559998 14836100
ORCL 2021-06-18 76.900002 76.910004 75.970001 76.230003 22521200
ORCL 2021-06-21 76.610001 78.099998 76.550003 77.989998 8924300
ORCL 2021-06-22 78.059998 79.190002 77.660004 78.68 9845800
ORCL 2021-06-23 78.760002 78.870003 78.059998 78.099998 7295900
ORCL 2021-06-24 78.650002 78.959999 77.610001 77.739998 9624000
ORCL 2021-06-25 78.029999 78.610001 77.559998 78.459999 12845000
ORCL 2021-06-28 78.489998 78.970001 78.330002 78.5 5605400
ORCL 2021-06-29 78.540001 78.589996 77.82 78.099998 5392900
ORCL 2021-06-30 77.589996 78.209999 77.580002 77.839996 7899800
ORCL 2021-07-01 77.980003 79.620003 77.910004 79.540001 13108000
ORCL 2021-07-02 79.449997 82.260002 79.349998 81.82 15258100
ORCL 2021-07-06 81.599998 83.629997 81.360001 83.080002 14200400
ORCL 2021-07-07 83.169998 87.169998 82.959999 86.089996 20976600
ORCL 2021-07-08 85.019997 86.889999 84.660004 85.589996 16383300
ORCL 2021-07-09 85.879997 88.400002 85.779999 87.760002 15685300
ORCL 2021-07-12 87.529999 88.849998 86.970001 87.080002 16076800
ORCL 2021-07-13 86.699997 87.93 86.529999 87.07 12789300
ORCL 2021-07-14 87.080002 88.669998 86.660004 88.279999 13330500
ORCL 2021-07-15 88.099998 88.769997 85.510002 86.239998 18306300
ORCL 2021-07-16 86.75 88.480003 86.519997 87.489998 14617500
ORCL 2021-07-19 86.910004 87.870003 86.190002 86.980003 15619900
ORCL 2021-07-20 87.099998 89.050003 87.019997 88.660004 12813900
ORCL 2021-07-21 88.889999 90.25 88.459999 89.690002 13108100
ORCL 2021-07-22 90.0 91.139999 89.68 90.690002 13638900
ORCL 2021-07-23 90.989998 91.199997 87.120003 87.690002 12680900
ORCL 2021-07-26 87.440002 88.099998 86.669998 87.860001 10454100
ORCL 2021-07-27 87.760002 88.599998 87.120003 87.800003 8465200
ORCL 2021-07-28 87.900002 87.949997 87.120003 87.18 6396800
ORCL 2021-07-29 87.68 88.260002 87.330002 87.629997 6201400
ORCL 2021-07-30 87.410004 88.150002 86.870003 87.139999 7962800
ORCL 2021-08-02 87.730003 87.93 87.089996 87.599998 5579100
ORCL 2021-08-03 87.879997 90.169998 87.809998 89.739998 9889800
ORCL 2021-08-04 89.790001 90.089996 89.279999 90.050003 7509900
ORCL 2021-08-05 90.18 90.519997 88.760002 89.43 8231300
ORCL 2021-08-06 89.239998 89.879997 88.82 89.519997 6513900
ORCL 2021-08-09 89.459999 90.470001 89.099998 89.900002 5798700
ORCL 2021-08-10 89.099998 90.120003 88.93 89.639999 5473300
ORCL 2021-08-11 89.900002 90.419998 89.510002 89.629997 8009800
ORCL 2021-08-12 89.110001 89.980003 88.669998 89.809998 5687200
ORCL 2021-08-13 90.620003 91.339996 89.949997 90.379997 6640400
ORCL 2021-08-16 89.860001 90.839996 89.540001 90.82 7122800
ORCL 2021-08-17 90.989998 91.779999 90.370003 90.949997 6738500
ORCL 2021-08-18 90.489998 91.050003 88.860001 88.940002 7666300
ORCL 2021-08-19 88.290001 89.389999 88.230003 88.709999 8099400
ORCL 2021-08-20 88.800003 89.400002 88.300003 88.940002 8716400
ORCL 2021-08-23 89.489998 89.57 88.709999 89.120003 7147300
ORCL 2021-08-24 89.209999 89.650002 88.470001 88.550003 6320100
ORCL 2021-08-25 88.550003 88.900002 88.050003 88.620003 5748500
ORCL 2021-08-26 88.809998 89.18 88.459999 88.720001 9093200
ORCL 2021-08-27 88.790001 89.519997 88.610001 89.349998 5426800
ORCL 2021-08-30 89.459999 89.980003 89.300003 89.449997 5357000
ORCL 2021-08-31 89.449997 89.5 88.489998 89.129997 8113300
ORCL 2021-09-01 89.260002 90.169998 88.870003 89.949997 8208000
ORCL 2021-09-02 90.169998 90.5 89.410004 89.800003 7717400
ORCL 2021-09-03 89.339996 90.480003 89.300003 90.0 8456900
ORCL 2021-09-07 90.040001 90.669998 88.540001 88.720001 11046000
ORCL 2021-09-08 88.139999 89.599998 87.970001 89.470001 8851200
ORCL 2021-09-09 89.599998 90.830002 89.410004 89.540001 11034700
ORCL 2021-09-10 89.650002 90.550003 89.510002 89.68 10547400
ORCL 2021-09-13 90.120003 90.510002 88.230003 88.889999 18883400
ORCL 2021-09-14 86.190002 86.949997 84.730003 86.389999 22714200
ORCL 2021-09-15 86.550003 88.360001 86.169998 87.730003 14951100
ORCL 2021-09-16 87.669998 87.970001 86.190002 87.25 12410500
ORCL 2021-09-17 86.209999 87.57 85.949997 86.389999 58069000
ORCL 2021-09-20 85.029999 87.410004 84.93 86.169998 13897700
ORCL 2021-09-21 86.739998 87.660004 86.120003 86.919998 11124400
ORCL 2021-09-22 87.620003 89.0 87.239998 88.440002 9908000
ORCL 2021-09-23 88.940002 90.059998 88.660004 89.419998 9720200
ORCL 2021-09-24 89.269997 90.059998 88.940002 89.940002 7617800
ORCL 2021-09-27 89.779999 91.309998 89.150002 91.040001 11533000
ORCL 2021-09-28 90.639999 92.269997 90.050003 90.489998 15041800
ORCL 2021-09-29 91.150002 92.080002 91.0 91.25 12007300
ORCL 2021-09-30 91.25 91.580002 87.120003 87.129997 15649900
ORCL 2021-10-01 87.760002 90.269997 87.599998 89.739998 13320900
ORCL 2021-10-04 89.480003 90.43 88.959999 89.260002 10853900
ORCL 2021-10-05 89.349998 91.970001 89.169998 91.489998 9788600
ORCL 2021-10-06 90.419998 91.5 89.650002 91.339996 10268300
ORCL 2021-10-07 91.709999 92.879997 91.650002 92.309998 9124400
ORCL 2021-10-08 92.379997 95.019997 92.110001 94.389999 13202300
ORCL 2021-10-11 94.290001 96.800003 94.199997 95.290001 12959300
ORCL 2021-10-12 95.830002 96.519997 95.260002 95.57 9964100
ORCL 2021-10-13 96.099998 96.989998 95.949997 96.400002 9453900
ORCL 2021-10-14 96.800003 97.349998 94.370003 95.279999 7911200
ORCL 2021-10-15 95.089996 96.040001 94.730003 95.330002 7422800
ORCL 2021-10-18 95.5 96.650002 95.099998 96.510002 7344100
ORCL 2021-10-19 97.0 97.279999 96.32 97.059998 5616500
ORCL 2021-10-20 97.269997 97.970001 96.25 96.639999 6574100
ORCL 2021-10-21 96.57 96.830002 95.709999 96.300003 6224400
ORCL 2021-10-22 96.290001 98.269997 96.220001 98.25 6819600
ORCL 2021-10-25 98.440002 98.949997 97.550003 97.889999 5083100
ORCL 2021-10-26 98.300003 98.559998 96.940002 96.980003 7089700
ORCL 2021-10-27 96.809998 97.300003 96.0 96.029999 5941200
ORCL 2021-10-28 96.650002 97.699997 95.93 96.230003 5177200
ORCL 2021-10-29 95.790001 96.970001 95.459999 95.940002 7578600
ORCL 2021-11-01 96.0 96.029999 93.910004 94.379997 7327600
ORCL 2021-11-02 93.730003 95.919998 93.5 95.870003 6229600
ORCL 2021-11-03 96.5 96.870003 94.75 96.150002 5746400
ORCL 2021-11-04 96.230003 96.610001 95.32 95.629997 5857500
ORCL 2021-11-05 96.199997 96.550003 94.099998 94.949997 6160200
ORCL 2021-11-08 95.25 95.25 94.309998 95.139999 5056400
ORCL 2021-11-09 95.110001 95.610001 94.059998 94.589996 6102600
ORCL 2021-11-10 94.099998 94.849998 93.360001 93.830002 5828800
ORCL 2021-11-11 94.110001 94.760002 93.800003 94.040001 3620600
ORCL 2021-11-12 94.290001 94.470001 93.43 93.540001 6435300
ORCL 2021-11-15 93.82 94.25 92.919998 94.019997 5700900
ORCL 2021-11-16 94.139999 96.370003 94.019997 95.610001 7392900
ORCL 2021-11-17 95.760002 96.139999 94.82 95.330002 6257600
ORCL 2021-11-18 95.150002 95.330002 93.5 94.660004 5725300
ORCL 2021-11-19 94.809998 96.959999 93.940002 93.970001 8936600
ORCL 2021-11-22 93.730003 95.669998 93.410004 94.610001 6488200
ORCL 2021-11-23 94.160004 94.290001 92.260002 92.940002 8905500
ORCL 2021-11-24 92.230003 93.699997 92.150002 93.580002 10908500
ORCL 2021-11-26 92.889999 94.080002 92.07 92.330002 4519300
ORCL 2021-11-29 93.169998 94.129997 92.870003 92.940002 9552500
ORCL 2021-11-30 93.019997 93.519997 90.610001 90.739998 23271200
ORCL 2021-12-01 91.690002 92.389999 89.660004 89.75 12084900
ORCL 2021-12-02 89.400002 91.040001 89.0 89.989998 7089800
ORCL 2021-12-03 90.349998 90.790001 87.720001 88.239998 10808600
ORCL 2021-12-06 88.339996 89.169998 87.849998 88.940002 8398500
ORCL 2021-12-07 89.980003 90.730003 89.209999 90.050003 6803700
ORCL 2021-12-08 90.050003 90.169998 87.910004 88.940002 7695800
ORCL 2021-12-09 89.120003 89.989998 88.239998 88.769997 8615800
ORCL 2021-12-10 104.290001 106.339996 100.099998 102.629997 45824600
ORCL 2021-12-13 102.440002 104.360001 100.519997 100.889999 16317600
ORCL 2021-12-14 100.0 101.459999 99.389999 99.889999 9511600
ORCL 2021-12-15 100.580002 103.760002 100.239998 103.650002 14452200
ORCL 2021-12-16 103.949997 104.0 102.279999 103.220001 9053200
ORCL 2021-12-17 97.690002 99.949997 95.809998 96.620003 28872300
ORCL 2021-12-20 96.419998 96.419998 91.519997 91.639999 17205400
ORCL 2021-12-21 91.809998 91.839996 89.709999 91.510002 15823000
ORCL 2021-12-22 91.269997 91.860001 89.510002 89.860001 10539000
ORCL 2021-12-23 90.029999 90.360001 89.059998 89.720001 9655400
ORCL 2021-12-27 89.699997 90.330002 89.019997 89.540001 7666200
ORCL 2021-12-28 89.699997 89.800003 88.519997 88.650002 5610500
ORCL 2021-12-29 88.5 89.190002 87.720001 88.209999 5628500
ORCL 2021-12-30 88.650002 88.910004 87.769997 88.010002 7382400
ORCL 2021-12-31 88.050003 88.099998 87.18 87.209999 5908200
ORCL 2022-01-03 87.330002 87.940002 85.760002 87.900002 10644400
ORCL 2022-01-04 87.900002 89.580002 87.730003 88.839996 11959000
ORCL 2022-01-05 88.489998 88.599998 86.220001 86.459999 11236700
ORCL 2022-01-06 86.0 87.419998 85.550003 86.339996 7918400
ORCL 2022-01-07 86.449997 88.0 86.279999 87.510002 9836800
ORCL 2022-01-10 87.379997 89.379997 86.949997 89.279999 11025500
ORCL 2022-01-11 88.639999 89.0 87.410004 88.480003 7249800
ORCL 2022-01-12 88.889999 89.519997 87.669998 88.309998 5840300
ORCL 2022-01-13 88.730003 88.919998 87.550003 87.790001 6044300
ORCL 2022-01-14 87.480003 88.099998 86.660004 87.690002 6054800
ORCL 2022-01-18 86.870003 86.970001 85.339996 85.550003 6824700
ORCL 2022-01-19 85.769997 86.690002 83.230003 83.379997 10501800
ORCL 2022-01-20 83.919998 85.0 82.519997 82.720001 10836900
ORCL 2022-01-21 83.360001 83.389999 82.029999 82.220001 11609000
ORCL 2022-01-24 81.220001 82.419998 79.589996 82.419998 16770400
ORCL 2022-01-25 81.330002 82.099998 80.199997 81.07 13469900
ORCL 2022-01-26 81.910004 82.029999 79.279999 79.589996 13971300
ORCL 2022-01-27 80.110001 81.150002 79.199997 79.779999 10331900
ORCL 2022-01-28 79.989998 80.5 78.57 80.480003 7854700
ORCL 2022-01-31 80.489998 81.639999 80.120003 81.160004 10594200
ORCL 2022-02-01 81.400002 81.400002 79.650002 81.040001 8016900
ORCL 2022-02-02 81.160004 82.879997 80.839996 82.5 9287600
ORCL 2022-02-03 81.629997 82.760002 81.629997 81.940002 8207200
ORCL 2022-02-04 82.029999 82.910004 81.470001 82.110001 5570200
ORCL 2022-02-07 82.139999 82.25 80.660004 80.739998 6292200
ORCL 2022-02-08 80.290001 80.860001 79.800003 80.790001 6585300
ORCL 2022-02-09 81.75 83.650002 81.650002 83.449997 8755900
ORCL 2022-02-10 82.75 83.779999 81.620003 81.849998 6336300
ORCL 2022-02-11 81.839996 82.43 79.529999 79.75 7670500
ORCL 2022-02-14 79.580002 79.730003 78.440002 78.949997 5389800
ORCL 2022-02-15 79.389999 79.93 79.209999 79.769997 5712800
ORCL 2022-02-16 79.470001 79.779999 78.220001 79.190002 6227000
ORCL 2022-02-17 78.760002 78.980003 75.330002 75.529999 9247100
ORCL 2022-02-18 75.5 75.730003 74.279999 74.57 7790100
ORCL 2022-02-22 73.82 74.910004 73.620003 74.120003 8039000
ORCL 2022-02-23 74.07 74.379997 72.349998 72.470001 6807100
ORCL 2022-02-24 70.940002 74.940002 70.230003 74.809998 11240500
ORCL 2022-02-25 74.650002 76.830002 74.32 76.349998 8291800
ORCL 2022-02-28 75.57 76.699997 75.019997 75.970001 9234400
ORCL 2022-03-01 75.980003 76.5 75.620003 76.010002 8752100
ORCL 2022-03-02 76.449997 78.860001 76.25 78.279999 8527200
ORCL 2022-03-03 78.959999 79.040001 77.43 78.25 8203000
ORCL 2022-03-04 77.669998 77.910004 75.779999 76.489998 8841300
ORCL 2022-03-07 76.290001 76.389999 73.440002 74.32 11110100
ORCL 2022-03-08 73.839996 75.230003 73.110001 73.330002 9134100
ORCL 2022-03-09 74.919998 76.949997 74.690002 76.099998 8959500
ORCL 2022-03-10 75.099998 76.849998 75.029999 76.650002 13812600
ORCL 2022-03-11 76.699997 79.900002 74.0 77.82 22795800
ORCL 2022-03-14 77.919998 78.599998 75.440002 77.07 13306200
ORCL 2022-03-15 78.050003 81.540001 77.07 80.599998 16847200
ORCL 2022-03-16 81.0 81.230003 77.75 79.959999 14071300
ORCL 2022-03-17 79.779999 81.290001 79.260002 80.599998 10462400
ORCL 2022-03-18 79.629997 81.989998 78.839996 81.68 24176000
ORCL 2022-03-21 81.279999 81.980003 80.269997 80.959999 8131300
ORCL 2022-03-22 81.459999 82.230003 80.830002 81.800003 9292300
ORCL 2022-03-23 81.25 81.410004 80.220001 80.389999 7451100
ORCL 2022-03-24 80.650002 82.82 80.489998 82.239998 7025700
ORCL 2022-03-25 82.040001 82.839996 81.230003 81.730003 5682300
ORCL 2022-03-28 81.739998 83.709999 81.739998 83.599998 6626700
ORCL 2022-03-29 84.489998 84.510002 83.110001 84.290001 5762000
ORCL 2022-03-30 83.959999 84.360001 83.120003 83.360001 5533100
ORCL 2022-03-31 83.110001 83.910004 82.589996 82.730003 9433300
ORCL 2022-04-01 83.040001 83.360001 81.470001 82.010002 6147500
ORCL 2022-04-04 82.25 84.300003 82.0 84.07 7882400
ORCL 2022-04-05 83.400002 84.519997 82.669998 82.940002 5143400
ORCL 2022-04-06 81.919998 82.470001 81.370003 82.120003 5492400
ORCL 2022-04-07 81.25 82.010002 80.779999 81.540001 7112200
ORCL 2022-04-08 81.709999 81.830002 80.260002 80.940002 6182500
ORCL 2022-04-11 80.629997 81.129997 79.699997 79.760002 5738400
ORCL 2022-04-12 79.949997 80.989998 79.019997 79.330002 6174700
ORCL 2022-04-13 79.260002 79.959999 78.629997 79.75 4728600
ORCL 2022-04-14 79.830002 80.360001 79.32 79.449997 5590400
ORCL 2022-04-18 79.150002 79.980003 77.910004 78.220001 4955900
ORCL 2022-04-19 78.25 79.779999 78.239998 79.559998 5412400
ORCL 2022-04-20 79.790001 81.860001 79.790001 80.290001 9472600
ORCL 2022-04-21 81.489998 81.599998 79.330002 79.480003 5616100
ORCL 2022-04-22 79.269997 79.699997 76.160004 76.209999 9357100
ORCL 2022-04-25 76.199997 77.059998 74.699997 76.980003 7305900
ORCL 2022-04-26 76.349998 76.650002 74.480003 74.510002 7555200
ORCL 2022-04-27 74.580002 76.019997 74.419998 74.760002 7279200
ORCL 2022-04-28 75.519997 76.629997 74.599998 76.139999 6177900
ORCL 2022-04-29 75.339996 75.870003 73.150002 73.400002 7946900
ORCL 2022-05-02 73.93 74.599998 72.529999 74.0 7379900
ORCL 2022-05-03 73.849998 74.209999 72.809998 73.290001 5211500
ORCL 2022-05-04 73.379997 75.349998 72.790001 75.209999 6759900
ORCL 2022-05-05 74.0 74.720001 71.989998 72.800003 7197200
ORCL 2022-05-06 72.129997 72.940002 71.629997 72.489998 6222500
ORCL 2022-05-09 71.639999 72.589996 71.169998 71.540001 7019700
ORCL 2022-05-10 72.5 73.620003 71.269997 72.529999 8129000
ORCL 2022-05-11 72.309998 73.459999 70.870003 71.029999 6932100
ORCL 2022-05-12 70.879997 70.93 68.970001 70.730003 11698900
ORCL 2022-05-13 70.959999 71.980003 70.529999 71.169998 6700100
ORCL 2022-05-16 70.690002 70.910004 69.389999 69.709999 6942100
ORCL 2022-05-17 71.050003 71.900002 70.699997 71.879997 5952500
ORCL 2022-05-18 70.800003 70.940002 67.809998 68.300003 7977300
ORCL 2022-05-19 67.480003 67.900002 66.720001 67.040001 9451600
ORCL 2022-05-20 67.879997 68.690002 66.849998 68.629997 7531100
ORCL 2022-05-23 69.309998 70.470001 68.669998 70.040001 7370200
ORCL 2022-05-24 69.669998 70.529999 68.309998 69.029999 6644100
ORCL 2022-05-25 68.879997 70.220001 68.769997 69.830002 7103300
ORCL 2022-05-26 70.129997 72.120003 69.910004 71.660004 6758900
ORCL 2022-05-27 72.360001 72.849998 71.550003 72.779999 6566700
ORCL 2022-05-31 72.230003 72.980003 71.519997 71.919998 16890300
ORCL 2022-06-01 73.019997 73.269997 71.150002 71.599998 5804700
ORCL 2022-06-02 71.480003 73.190002 71.010002 73.139999 6200400
ORCL 2022-06-03 72.559998 72.959999 71.230003 71.790001 8169500
ORCL 2022-06-06 72.629997 74.839996 72.629997 72.970001 5274700
ORCL 2022-06-07 71.589996 73.129997 71.589996 72.690002 5675700
ORCL 2022-06-08 72.010002 72.150002 70.940002 71.379997 5253500
ORCL 2022-06-09 70.769997 71.160004 69.199997 69.220001 6824900
ORCL 2022-06-10 67.980003 68.220001 66.959999 67.139999 10256100
ORCL 2022-06-13 65.779999 66.099998 63.759998 64.050003 16547200
ORCL 2022-06-14 72.0 72.43 69.019997 70.720001 29661300
ORCL 2022-06-15 70.449997 71.419998 68.669998 69.699997 11765500
ORCL 2022-06-16 68.5 68.959999 67.580002 68.709999 10686000
ORCL 2022-06-17 68.75 69.370003 67.389999 67.720001 16445600
ORCL 2022-06-21 68.610001 69.529999 67.389999 67.68 10047700
ORCL 2022-06-22 66.93 67.57 66.379997 66.529999 8219900
ORCL 2022-06-23 66.449997 67.870003 66.309998 67.629997 8775800
ORCL 2022-06-24 68.330002 70.779999 67.970001 70.699997 20132600
ORCL 2022-06-27 69.370003 70.849998 68.940002 70.410004 8840600
ORCL 2022-06-28 70.57 71.07 68.529999 68.580002 7252100
ORCL 2022-06-29 69.029999 70.089996 68.779999 69.209999 8077900
ORCL 2022-06-30 68.209999 70.25 68.209999 69.870003 9888600
ORCL 2022-07-01 69.849998 70.980003 69.809998 70.870003 7805600
ORCL 2022-07-05 70.379997 72.0 70.18 71.989998 9040400
ORCL 2022-07-06 72.32 72.739998 71.309998 71.660004 6043700
ORCL 2022-07-07 71.830002 71.980003 71.18 71.830002 7814500
ORCL 2022-07-08 71.690002 72.239998 71.330002 71.870003 4927300
ORCL 2022-07-11 71.0 71.970001 70.900002 71.57 4543300
ORCL 2022-07-12 71.599998 71.940002 70.07 70.410004 7140800
ORCL 2022-07-13 69.050003 70.529999 68.68 70.029999 6454800
ORCL 2022-07-14 69.160004 69.580002 68.230003 69.449997 4915500
ORCL 2022-07-15 70.260002 70.870003 70.0 70.739998 5134100
ORCL 2022-07-18 71.25 71.709999 70.150002 70.209999 4642300
ORCL 2022-07-19 70.639999 72.300003 70.260002 72.239998 7160300
ORCL 2022-07-20 72.550003 73.099998 72.160004 72.589996 5655700
ORCL 2022-07-21 72.150002 74.629997 72.129997 74.540001 7005100
ORCL 2022-07-22 74.82 75.290001 74.260002 74.900002 6659800
ORCL 2022-07-25 75.099998 75.43 74.339996 74.860001 5721600
ORCL 2022-07-26 74.800003 75.300003 73.709999 74.029999 7284400
ORCL 2022-07-27 74.379997 76.120003 74.32 75.870003 6677200
ORCL 2022-07-28 75.639999 77.279999 75.309998 77.040001 5688100
ORCL 2022-07-29 77.010002 78.160004 77.0 77.839996 5926600
ORCL 2022-08-01 77.18 77.809998 76.699997 77.440002 5227500
ORCL 2022-08-02 76.989998 77.260002 76.059998 76.349998 6403400
ORCL 2022-08-03 76.720001 77.760002 76.300003 77.370003 6127800
ORCL 2022-08-04 77.449997 77.849998 77.110001 77.400002 3656200
ORCL 2022-08-05 76.269997 77.400002 76.0 77.349998 4858100
ORCL 2022-08-08 76.919998 77.43 76.269997 76.470001 4733500
ORCL 2022-08-09 76.209999 76.910004 75.839996 76.769997 4243700
ORCL 2022-08-10 77.589996 77.980003 77.199997 77.540001 5258500
ORCL 2022-08-11 77.949997 78.0 77.080002 77.160004 5554600
ORCL 2022-08-12 78.0 79.419998 77.660004 79.150002 6692300
ORCL 2022-08-15 78.839996 79.419998 78.5 79.110001 3733500
ORCL 2022-08-16 78.900002 79.660004 78.849998 79.519997 6185100
ORCL 2022-08-17 79.0 79.769997 78.949997 79.25 5185100
ORCL 2022-08-18 79.279999 79.879997 79.010002 79.32 4120500
ORCL 2022-08-19 79.029999 79.129997 78.440002 78.660004 4679000
ORCL 2022-08-22 77.93 77.93 76.169998 76.459999 5757700
ORCL 2022-08-23 76.25 77.010002 76.25 76.410004 4432300
ORCL 2022-08-24 76.470001 76.559998 76.050003 76.169998 3876400
ORCL 2022-08-25 76.339996 76.910004 75.980003 76.889999 3523400
ORCL 2022-08-26 76.980003 77.260002 74.57 74.650002 4904100
ORCL 2022-08-29 74.110001 74.860001 74.07 74.190002 4295500
ORCL 2022-08-30 74.419998 74.669998 73.459999 74.139999 5099100
ORCL 2022-08-31 74.459999 75.150002 74.040001 74.150002 8612900
ORCL 2022-09-01 74.120003 75.370003 73.529999 75.300003 8139800
ORCL 2022-09-02 75.739998 76.769997 74.480003 74.68 11027700
ORCL 2022-09-06 74.699997 75.190002 73.550003 73.830002 7090100
ORCL 2022-09-07 73.68 74.669998 73.419998 74.489998 5792600
ORCL 2022-09-08 74.029999 74.800003 73.610001 74.650002 6897100
ORCL 2022-09-09 74.650002 76.010002 74.440002 75.910004 7762400
ORCL 2022-09-12 76.629997 77.379997 76.269997 77.080002 15628900
ORCL 2022-09-13 76.059998 79.410004 75.779999 76.040001 29476500
ORCL 2022-09-14 75.790001 75.870003 71.769997 72.120003 21601400
ORCL 2022-09-15 71.5 72.089996 69.75 70.239998 12478100
ORCL 2022-09-16 69.580002 69.800003 68.25 68.830002 23412000
ORCL 2022-09-19 68.199997 69.129997 67.910004 69.07 8364000
ORCL 2022-09-20 68.269997 68.459999 67.449997 68.110001 8624300
ORCL 2022-09-21 68.709999 68.879997 66.739998 66.75 6768200
ORCL 2022-09-22 66.849998 66.940002 65.839996 66.029999 7190700
ORCL 2022-09-23 65.349998 65.440002 63.869999 64.550003 9282500
ORCL 2022-09-26 64.330002 64.919998 63.389999 63.450001 6897800
ORCL 2022-09-27 64.160004 64.400002 62.040001 62.419998 9284800
ORCL 2022-09-28 62.619999 63.349998 62.25 63.07 8549900
ORCL 2022-09-29 62.290001 62.599998 60.779999 61.400002 8882100
ORCL 2022-09-30 61.259998 62.139999 61.060001 61.07 9794400
ORCL 2022-10-03 60.990002 63.240002 60.810001 63.080002 9661400
ORCL 2022-10-04 63.799999 65.830002 63.799999 65.690002 9892600
ORCL 2022-10-05 65.339996 67.190002 64.980003 66.639999 9201600
ORCL 2022-10-06 66.330002 66.809998 65.220001 65.300003 6992000
ORCL 2022-10-07 64.489998 64.620003 62.740002 63.290001 7137900
ORCL 2022-10-10 63.610001 63.900002 62.02 62.57 6407200
ORCL 2022-10-11 61.849998 63.099998 61.650002 62.41 7376900
ORCL 2022-10-12 62.619999 64.279999 62.169998 63.779999 9008600
ORCL 2022-10-13 62.48 65.709999 62.27 65.199997 10147100
ORCL 2022-10-14 65.720001 66.610001 64.209999 64.309998 8044500
ORCL 2022-10-17 65.879997 67.57 65.870003 67.019997 11368300
ORCL 2022-10-18 68.0 68.580002 66.330002 67.029999 6688600
ORCL 2022-10-19 66.489998 67.190002 65.779999 66.300003 5506000
ORCL 2022-10-20 67.529999 69.919998 67.190002 69.25 17600500
ORCL 2022-10-21 71.029999 72.790001 70.309998 72.699997 15652600
ORCL 2022-10-24 72.93 73.690002 71.779999 72.919998 11489400
ORCL 2022-10-25 73.449997 74.110001 72.610001 73.139999 9137700
ORCL 2022-10-26 72.610001 75.720001 72.550003 74.82 10693600
ORCL 2022-10-27 74.75 75.879997 74.550003 75.150002 7053000
ORCL 2022-10-28 75.300003 77.68 75.300003 77.360001 8758100
ORCL 2022-10-31 76.5 78.330002 76.400002 78.07 12349000
ORCL 2022-11-01 78.599998 79.230003 76.339996 77.110001 7753000
ORCL 2022-11-02 76.650002 77.43 75.010002 75.120003 7524300
ORCL 2022-11-03 74.720001 75.690002 74.050003 75.029999 6761200
ORCL 2022-11-04 75.940002 76.669998 74.239998 76.0 7219000
ORCL 2022-11-07 76.110001 77.089996 75.489998 76.739998 5394300
ORCL 2022-11-08 76.949997 77.139999 75.019997 75.639999 9104200
ORCL 2022-11-09 75.379997 76.540001 75.0 75.660004 6013700
ORCL 2022-11-10 77.699997 78.470001 76.709999 77.169998 10437300
ORCL 2022-11-11 77.129997 77.889999 76.57 77.739998 7712900
ORCL 2022-11-14 77.480003 79.540001 77.330002 78.529999 7153000
ORCL 2022-11-15 78.93 80.68 78.010002 79.18 7618500
ORCL 2022-11-16 79.120003 80.230003 78.860001 79.889999 6011900
ORCL 2022-11-17 79.169998 79.580002 78.190002 79.199997 5717300
ORCL 2022-11-18 80.0 80.459999 78.849998 79.730003 6107000
ORCL 2022-11-21 79.57 80.099998 78.900002 79.82 5235400
ORCL 2022-11-22 79.889999 82.209999 79.830002 82.120003 8796200
ORCL 2022-11-23 82.120003 82.919998 81.779999 82.559998 6347900
ORCL 2022-11-25 82.849998 83.489998 82.540001 82.720001 2754900
ORCL 2022-11-28 82.110001 82.139999 81.07 81.389999 5112200
ORCL 2022-11-29 81.330002 81.5 80.519997 80.849998 4928200
ORCL 2022-11-30 80.470001 83.18 80.0 83.029999 9610300
ORCL 2022-12-01 83.050003 84.529999 82.349998 84.110001 6127200
ORCL 2022-12-02 83.199997 83.620003 82.580002 83.349998 4798900
ORCL 2022-12-05 82.410004 82.419998 79.410004 79.43 9102900
ORCL 2022-12-06 79.349998 79.82 78.059998 78.910004 7656100
ORCL 2022-12-07 78.669998 79.440002 78.580002 78.779999 5105500
ORCL 2022-12-08 79.129997 80.209999 78.529999 80.07 5918700
ORCL 2022-12-09 79.650002 80.360001 79.540001 79.860001 6850800
ORCL 2022-12-12 80.309998 81.410004 79.940002 81.279999 15807600
ORCL 2022-12-13 84.940002 85.580002 79.699997 80.559998 22812200
ORCL 2022-12-14 80.809998 82.889999 80.57 81.82 11183100
ORCL 2022-12-15 80.790001 81.029999 79.459999 80.07 8196800
ORCL 2022-12-16 79.959999 80.459999 79.480003 79.580002 19200700
ORCL 2022-12-19 79.919998 81.099998 79.68 80.5 7738800
ORCL 2022-12-20 80.5 81.489998 80.349998 80.940002 6390200
ORCL 2022-12-21 81.349998 82.139999 80.940002 81.5 5932400
ORCL 2022-12-22 80.940002 81.169998 79.43 80.489998 8181400
ORCL 2022-12-23 80.510002 80.900002 79.989998 80.849998 4129100
ORCL 2022-12-27 80.879997 81.470001 80.610001 80.980003 4290700
ORCL 2022-12-28 81.089996 81.639999 80.190002 80.330002 3794000
ORCL 2022-12-29 80.970001 81.800003 80.699997 81.400002 3867800
TSLA 2010-06-30 1.719333 2.028 1.553333 1.588667 257806500
TSLA 2010-07-01 1.666667 1.728 1.351333 1.464 123282000
TSLA 2010-07-02 1.533333 1.54 1.247333 1.28 77097000
TSLA 2010-07-06 1.333333 1.333333 1.055333 1.074 103003500
TSLA 2010-07-07 1.093333 1.108667 0.998667 1.053333 103825500
TSLA 2010-07-08 1.076 1.168 1.038 1.164 115671000
TSLA 2010-07-09 1.172 1.193333 1.103333 1.16 60759000
TSLA 2010-07-12 1.196667 1.204667 1.133333 1.136667 33037500
TSLA 2010-07-13 1.159333 1.242667 1.126667 1.209333 40201500
TSLA 2010-07-14 1.196 1.343333 1.184 1.322667 62928000
TSLA 2010-07-15 1.329333 1.433333 1.266667 1.326 56097000
TSLA 2010-07-16 1.38 1.42 1.336667 1.376 39319500
TSLA 2010-07-19 1.424667 1.483333 1.394667 1.460667 37297500
TSLA 2010-07-20 1.456667 1.456667 1.336667 1.353333 27379500
TSLA 2010-07-21 1.377333 1.393333 1.3 1.348 18787500
TSLA 2010-07-22 1.366667 1.416667 1.358 1.4 14367000
TSLA 2010-07-23 1.412667 1.437333 1.404 1.419333 9804000
TSLA 2010-07-26 1.433333 1.433333 1.353333 1.396667 13833000
TSLA 2010-07-27 1.394 1.412 1.350667 1.37 9295500
TSLA 2010-07-28 1.37 1.393333 1.367333 1.381333 7008000
TSLA 2010-07-29 1.384667 1.392 1.333333 1.356667 9240000
TSLA 2010-07-30 1.346667 1.362667 1.303333 1.329333 6403500
TSLA 2010-08-02 1.366667 1.398 1.355333 1.394667 10771500
TSLA 2010-08-03 1.4 1.463333 1.388 1.463333 18457500
TSLA 2010-08-04 1.463333 1.478667 1.39 1.417333 13695000
TSLA 2010-08-05 1.436 1.436667 1.336667 1.363333 11943000
TSLA 2010-08-06 1.34 1.344 1.301333 1.306 11128500
TSLA 2010-08-09 1.326667 1.332 1.296667 1.306667 12190500
TSLA 2010-08-10 1.31 1.31 1.254667 1.268667 19219500
TSLA 2010-08-11 1.246 1.258667 1.19 1.193333 11964000
TSLA 2010-08-12 1.186667 1.193333 1.159333 1.173333 10365000
TSLA 2010-08-13 1.212 1.23 1.177333 1.221333 9510000
TSLA 2010-08-16 1.23 1.253333 1.217333 1.252 7287000
TSLA 2010-08-17 1.264 1.293333 1.252 1.276667 6718500
TSLA 2010-08-18 1.306 1.306 1.24 1.251333 9019500
TSLA 2010-08-19 1.236 1.283333 1.222 1.252667 8686500
TSLA 2010-08-20 1.243333 1.274 1.234 1.273333 4440000
TSLA 2010-08-23 1.272667 1.359333 1.266667 1.342 16321500
TSLA 2010-08-24 1.283333 1.314 1.263333 1.28 10096500
TSLA 2010-08-25 1.277333 1.332 1.237333 1.326667 7549500
TSLA 2010-08-26 1.326 1.351333 1.306667 1.316667 6507000
TSLA 2010-08-27 1.316667 1.324667 1.3 1.313333 5694000
TSLA 2010-08-30 1.313333 1.346 1.307333 1.324667 10992000
TSLA 2010-08-31 1.310667 1.319333 1.288667 1.298667 3016500
TSLA 2010-09-01 1.308 1.379333 1.306667 1.363333 7423500
TSLA 2010-09-02 1.358 1.416 1.354 1.404 7306500
TSLA 2010-09-03 1.391333 1.42 1.377333 1.403333 6519000
TSLA 2010-09-07 1.374 1.4 1.366667 1.369333 3651000
TSLA 2010-09-08 1.377333 1.396667 1.373333 1.393333 4326000
TSLA 2010-09-09 1.4 1.403333 1.379333 1.380667 5643000
TSLA 2010-09-10 1.383333 1.395333 1.317333 1.344667 5799000
TSLA 2010-09-13 1.392667 1.393333 1.366667 1.381333 5412000
TSLA 2010-09-14 1.369333 1.44 1.368667 1.408 9820500
TSLA 2010-09-15 1.398667 1.466667 1.386 1.465333 10269000
TSLA 2010-09-16 1.476667 1.544 1.389333 1.396 40267500
TSLA 2010-09-17 1.401333 1.421333 1.32 1.348667 17977500
TSLA 2010-09-20 1.378 1.423333 1.344 1.404 14212500
TSLA 2010-09-21 1.392667 1.436667 1.378 1.384667 11940000
TSLA 2010-09-22 1.391333 1.396667 1.32 1.324667 14443500
TSLA 2010-09-23 1.326 1.342667 1.3 1.304 10021500
TSLA 2010-09-24 1.33 1.346 1.31 1.34 8683500
TSLA 2010-09-27 1.36 1.387333 1.336667 1.368667 6279000
TSLA 2010-09-28 1.402667 1.432667 1.384 1.426667 18217500
TSLA 2010-09-29 1.412667 1.468667 1.408667 1.465333 29539500
TSLA 2010-09-30 1.466667 1.476667 1.346 1.360667 32937000
TSLA 2010-10-01 1.379333 1.383333 1.354 1.373333 8965500
TSLA 2010-10-04 1.362 1.411333 1.353333 1.399333 9654000
TSLA 2010-10-05 1.41 1.418667 1.400667 1.408 4980000
TSLA 2010-10-06 1.404 1.417333 1.354667 1.364 4701000
TSLA 2010-10-07 1.371333 1.376 1.356 1.362 2115000
TSLA 2010-10-08 1.362 1.386 1.359333 1.362 4017000
TSLA 2010-10-11 1.362667 1.38 1.338 1.349333 2568000
TSLA 2010-10-12 1.346667 1.352 1.335333 1.349333 3660000
TSLA 2010-10-13 1.376 1.39 1.357333 1.369333 4773000
TSLA 2010-10-14 1.4 1.402 1.36 1.383333 4422000
TSLA 2010-10-15 1.392667 1.393333 1.35 1.369333 4270500
TSLA 2010-10-18 1.368 1.376 1.348 1.348667 2442000
TSLA 2010-10-19 1.346667 1.360667 1.333333 1.336667 3678000
TSLA 2010-10-20 1.344 1.379333 1.336 1.376667 4687500
TSLA 2010-10-21 1.374 1.396667 1.363333 1.383333 6256500
TSLA 2010-10-22 1.378667 1.395333 1.37 1.381333 2416500
TSLA 2010-10-25 1.396 1.398667 1.382 1.39 1777500
TSLA 2010-10-26 1.386667 1.458 1.367333 1.424 9913500
TSLA 2010-10-27 1.416667 1.425333 1.376667 1.4 5347500
TSLA 2010-10-28 1.426 1.433333 1.397333 1.412667 3363000
TSLA 2010-10-29 1.409333 1.456667 1.403333 1.456 4209000
TSLA 2010-11-01 1.462667 1.516667 1.420667 1.427333 6837000
TSLA 2010-11-02 1.445333 1.458667 1.403333 1.416667 4837500
TSLA 2010-11-03 1.418667 1.5 1.410667 1.451333 5589000
TSLA 2010-11-04 1.506667 1.688667 1.476667 1.66 28110000
TSLA 2010-11-05 1.658 1.664667 1.581333 1.629333 15165000
TSLA 2010-11-08 1.633333 1.666667 1.602 1.665333 7642500
TSLA 2010-11-09 1.666667 1.712667 1.603333 1.642 14346000
TSLA 2010-11-10 1.632 1.998 1.603333 1.957333 45907500
TSLA 2010-11-11 1.906667 1.94 1.822 1.869333 29179500
TSLA 2010-11-12 1.883333 2.033333 1.871333 1.989333 40936500
TSLA 2010-11-15 2.014667 2.196 2.014667 2.053333 39343500
TSLA 2010-11-16 2.066667 2.093333 1.894667 1.978 20214000
TSLA 2010-11-17 2.013333 2.05 1.907333 1.966 11250000
TSLA 2010-11-18 2.044667 2.049333 1.928 1.992667 14341500
TSLA 2010-11-19 2.010667 2.091333 1.98 2.066 17257500
TSLA 2010-11-22 2.104667 2.23 2.1 2.226667 22945500
TSLA 2010-11-23 2.219333 2.378667 2.146 2.304667 23667000
TSLA 2010-11-24 2.351333 2.398 2.288667 2.364667 21375000
TSLA 2010-11-26 2.373333 2.4 2.316667 2.354667 5259000
TSLA 2010-11-29 2.360667 2.396667 2.222 2.288667 17184000
TSLA 2010-11-30 2.249333 2.355333 2.227333 2.355333 33339000
TSLA 2010-12-01 2.391333 2.428 2.23 2.29 19488000
TSLA 2010-12-02 2.267333 2.286667 2.08 2.156667 30105000
TSLA 2010-12-03 2.134 2.15 2.058 2.099333 17401500
TSLA 2010-12-06 2.09 2.096667 1.970667 2.020667 19116000
TSLA 2010-12-07 2.032667 2.16 2.003333 2.104 19669500
TSLA 2010-12-08 2.165333 2.166 2.101333 2.158 9900000
TSLA 2010-12-09 2.167333 2.181333 2.11 2.136667 6090000
TSLA 2010-12-10 2.136667 2.194667 2.075333 2.101333 6441000
TSLA 2010-12-13 2.109333 2.118 2.026667 2.036667 6156000
TSLA 2010-12-14 2.019333 2.026 1.850667 1.902 26485500
TSLA 2010-12-15 1.911333 1.998 1.902 1.973333 11143500
TSLA 2010-12-16 2.0 2.060667 1.976667 2.054 11851500
TSLA 2010-12-17 2.089333 2.102667 2.047333 2.090667 12195000
TSLA 2010-12-20 2.109333 2.146 2.084 2.113333 7851000
TSLA 2010-12-21 2.12 2.179333 2.114 2.150667 11665500
TSLA 2010-12-22 2.15 2.190667 2.113333 2.175333 12499500
TSLA 2010-12-23 2.084 2.165333 1.994667 2.006 23289000
TSLA 2010-12-27 1.868 1.905333 1.670667 1.703333 139528500
TSLA 2010-12-28 1.723333 1.783333 1.666667 1.760667 60844500
TSLA 2010-12-29 1.802 1.867333 1.766667 1.848667 49788000
TSLA 2010-12-30 1.846667 1.86 1.758667 1.766667 30616500
TSLA 2010-12-31 1.771333 1.816667 1.766667 1.775333 21268500
TSLA 2011-01-03 1.789333 1.8 1.726667 1.774667 19245000
TSLA 2011-01-04 1.777333 1.796667 1.734667 1.778 17811000
TSLA 2011-01-05 1.765333 1.793333 1.746 1.788667 21700500
TSLA 2011-01-06 1.788667 1.866667 1.787333 1.858667 30918000
TSLA 2011-01-07 1.866667 1.905333 1.86 1.882667 33718500
TSLA 2011-01-10 1.878 1.912 1.87 1.896667 20140500
TSLA 2011-01-11 1.906 1.914 1.794667 1.797333 25653000
TSLA 2011-01-12 1.800667 1.826667 1.768 1.797333 14466000
TSLA 2011-01-13 1.797333 1.798 1.744 1.748 10854000
TSLA 2011-01-14 1.743333 1.772 1.707333 1.716667 17880000
TSLA 2011-01-18 1.698667 1.709333 1.65 1.709333 24325500
TSLA 2011-01-19 1.684667 1.698 1.583333 1.602 35572500
TSLA 2011-01-20 1.602 1.63 1.491333 1.508 34198500
TSLA 2011-01-21 1.541333 1.572667 1.514 1.536 18255000
TSLA 2011-01-24 1.568667 1.654 1.548667 1.632667 24676500
TSLA 2011-01-25 1.643333 1.659333 1.601333 1.645333 19072500
TSLA 2011-01-26 1.647333 1.658667 1.606667 1.65 16198500
TSLA 2011-01-27 1.649333 1.672 1.635333 1.661333 13435500
TSLA 2011-01-28 1.658667 1.658667 1.583333 1.600667 15726000
TSLA 2011-01-31 1.603333 1.608 1.566667 1.606667 12454500
TSLA 2011-02-01 1.620667 1.648667 1.569333 1.594 10617000
TSLA 2011-02-02 1.610667 1.612 1.578 1.596 8542500
TSLA 2011-02-03 1.588 1.593333 1.543333 1.575333 7680000
TSLA 2011-02-04 1.562667 1.578 1.548 1.564 8160000
TSLA 2011-02-07 1.550667 1.550667 1.525333 1.538 13426500
TSLA 2011-02-08 1.585333 1.683333 1.533333 1.632667 52573500
TSLA 2011-02-09 1.608667 1.612 1.519333 1.547333 39534000
TSLA 2011-02-10 1.550667 1.576 1.520667 1.548 12541500
TSLA 2011-02-11 1.55 1.583333 1.529333 1.55 9517500
TSLA 2011-02-14 1.576 1.609333 1.536667 1.538667 19246500
TSLA 2011-02-15 1.534 1.544667 1.504 1.522667 14305500
TSLA 2011-02-16 1.54 1.664667 1.538 1.648667 61726500
TSLA 2011-02-17 1.642 1.699333 1.57 1.573333 39276000
TSLA 2011-02-18 1.555333 1.566 1.530667 1.545333 35560500
TSLA 2011-02-22 1.525333 1.533333 1.452 1.458 30969000
TSLA 2011-02-23 1.478667 1.5 1.407333 1.455333 24084000
TSLA 2011-02-24 1.452 1.505333 1.433333 1.502 15829500
TSLA 2011-02-25 1.520667 1.59 1.512667 1.574 20194500
TSLA 2011-02-28 1.582667 1.606667 1.566667 1.592667 15768000
TSLA 2011-03-01 1.603333 1.621333 1.58 1.596 16596000
TSLA 2011-03-02 1.588 1.618667 1.582 1.601333 9949500
TSLA 2011-03-03 1.632 1.652667 1.604 1.624 9603000
TSLA 2011-03-04 1.632 1.666 1.585333 1.663333 23701500
TSLA 2011-03-07 1.662 1.693333 1.646667 1.662667 30504000
TSLA 2011-03-08 1.64 1.664 1.6 1.644 20998500
TSLA 2011-03-09 1.644 1.666 1.618 1.648 13872000
TSLA 2011-03-10 1.629333 1.632667 1.582 1.600667 15255000
TSLA 2011-03-11 1.59 1.616667 1.568667 1.604667 13962000
TSLA 2011-03-14 1.588 1.6 1.546667 1.55 17490000
TSLA 2011-03-15 1.48 1.530667 1.453333 1.53 19782000
TSLA 2011-03-16 1.524 1.55 1.512667 1.521333 17545500
TSLA 2011-03-17 1.549333 1.562 1.509333 1.520667 13839000
TSLA 2011-03-18 1.546 1.546 1.500667 1.530667 10318500
TSLA 2011-03-21 1.536667 1.536667 1.502667 1.515333 6175500
TSLA 2011-03-22 1.515333 1.524 1.466667 1.479333 8743500
TSLA 2011-03-23 1.474 1.484667 1.451333 1.480667 6342000
TSLA 2011-03-24 1.476 1.492 1.465333 1.488667 6933000
TSLA 2011-03-25 1.495333 1.533333 1.493333 1.516667 8520000
TSLA 2011-03-28 1.513333 1.569333 1.503333 1.55 15871500
TSLA 2011-03-29 1.553333 1.6 1.547333 1.594667 11331000
TSLA 2011-03-30 1.607333 1.632667 1.534 1.580667 18349500
TSLA 2011-03-31 1.77 1.914 1.766667 1.85 172767000
TSLA 2011-04-01 1.83 1.878667 1.771333 1.777333 42972000
TSLA 2011-04-04 1.788667 1.8 1.682 1.722 39139500
TSLA 2011-04-05 1.726667 1.8 1.712667 1.78 47713500
TSLA 2011-04-06 1.799333 1.800667 1.72 1.766 19324500
TSLA 2011-04-07 1.79 1.862667 1.763333 1.816 42154500
TSLA 2011-04-08 1.838667 1.84 1.757333 1.766 29196000
TSLA 2011-04-11 1.764667 1.768667 1.668 1.684667 20541000
TSLA 2011-04-12 1.672 1.680667 1.62 1.643333 20361000
TSLA 2011-04-13 1.675333 1.712667 1.654 1.662 18172500
TSLA 2011-04-14 1.658 1.685333 1.613333 1.676 14751000
TSLA 2011-04-15 1.71 1.745333 1.694 1.705333 14152500
TSLA 2011-04-18 1.675333 1.708 1.624 1.668667 15508500
TSLA 2011-04-19 1.684 1.684 1.643333 1.677333 8230500
TSLA 2011-04-20 1.713333 1.739333 1.686667 1.716667 12558000
TSLA 2011-04-21 1.723333 1.798667 1.706 1.782667 20791500
TSLA 2011-04-25 1.78 1.782 1.731333 1.759333 12013500
TSLA 2011-04-26 1.777333 1.816667 1.754 1.795333 21000000
TSLA 2011-04-27 1.795333 1.824 1.775333 1.805333 14953500
TSLA 2011-04-28 1.804667 1.846 1.781333 1.844 24000000
TSLA 2011-04-29 1.846 1.858 1.828 1.84 10890000
TSLA 2011-05-02 1.84 1.853333 1.804 1.83 11769000
TSLA 2011-05-03 1.825333 1.826 1.766667 1.791333 13708500
TSLA 2011-05-04 1.785333 1.8 1.716667 1.779333 15667500
TSLA 2011-05-05 1.813333 1.829333 1.744667 1.762667 18277500
TSLA 2011-05-06 1.793333 1.846667 1.774667 1.808 14725500
TSLA 2011-05-09 1.8 1.866667 1.79 1.860667 13746000
TSLA 2011-05-10 1.882667 1.93 1.860667 1.888667 23029500
TSLA 2011-05-11 1.88 1.886667 1.794667 1.804667 14437500
TSLA 2011-05-12 1.804667 1.849333 1.776667 1.844667 9420000
TSLA 2011-05-13 1.866667 1.879333 1.82 1.836667 9922500
TSLA 2011-05-16 1.866 1.866 1.77 1.773333 11335500
TSLA 2011-05-17 1.8 1.8 1.714667 1.730667 18513000
TSLA 2011-05-18 1.74 1.764667 1.701333 1.756667 10942500
TSLA 2011-05-19 1.802 1.896 1.773333 1.88 39826500
TSLA 2011-05-20 1.884 1.885333 1.823333 1.864667 12637500
TSLA 2011-05-23 1.841333 1.841333 1.774667 1.788 12954000
TSLA 2011-05-24 1.801333 1.833333 1.773333 1.781333 9205500
TSLA 2011-05-25 1.793333 1.934 1.744667 1.932 70396500
TSLA 2011-05-26 1.921333 1.984 1.873333 1.965333 50053500
TSLA 2011-05-27 1.969333 1.978 1.921333 1.97 25306500
TSLA 2011-05-31 1.979333 2.018667 1.97 2.009333 49357500
TSLA 2011-06-01 2.0 2.006667 1.892 1.901333 22948500
TSLA 2011-06-02 1.901333 1.954667 1.900667 1.917333 14794500
TSLA 2011-06-03 1.996667 2.1 1.966667 2.008667 93138000
TSLA 2011-06-06 2.006667 2.008667 1.884 1.913333 34966500
TSLA 2011-06-07 1.929333 1.959333 1.884 1.891333 18331500
TSLA 2011-06-08 1.896 1.906667 1.801333 1.808 25438500
TSLA 2011-06-09 1.828667 1.873333 1.806667 1.841333 24048000
TSLA 2011-06-10 1.834667 1.886667 1.823333 1.857333 23499000
TSLA 2011-06-13 1.871333 1.925333 1.858667 1.895333 25701000
TSLA 2011-06-14 1.902667 1.98 1.901333 1.906667 23601000
TSLA 2011-06-15 1.896 1.896667 1.804667 1.821333 20175000
TSLA 2011-06-16 1.844667 1.866667 1.716 1.766667 27633000
TSLA 2011-06-17 1.791333 1.846667 1.742667 1.766667 25710000
TSLA 2011-06-20 1.752667 1.764 1.7 1.734 23067000
TSLA 2011-06-21 1.749333 1.848667 1.733333 1.835333 22440000
TSLA 2011-06-22 1.824667 1.883333 1.806667 1.814 22134000
TSLA 2011-06-23 1.813333 1.848 1.747333 1.847333 17550000
TSLA 2011-06-24 1.842667 1.864667 1.817333 1.838 54127500
TSLA 2011-06-27 1.848667 1.885333 1.820667 1.830667 27141000
TSLA 2011-06-28 1.852667 1.883333 1.844667 1.874 13338000
TSLA 2011-06-29 1.9 1.939333 1.871333 1.886 21927000
TSLA 2011-06-30 1.9 1.955333 1.893333 1.942 14200500
TSLA 2011-07-01 1.938 1.973333 1.92 1.934667 12823500
TSLA 2011-07-05 1.934667 1.968 1.914 1.942667 14940000
TSLA 2011-07-06 1.942667 1.942667 1.903333 1.930667 13903500
TSLA 2011-07-07 1.942667 2.0 1.934 1.982 19918500
TSLA 2011-07-08 1.992667 1.992667 1.906 1.920667 18609000
TSLA 2011-07-11 1.893333 1.902 1.866667 1.89 14637000
TSLA 2011-07-12 1.891333 1.939333 1.866667 1.878 15681000
TSLA 2011-07-13 1.895333 1.935333 1.86 1.909333 15990000
TSLA 2011-07-14 1.902 1.930667 1.816667 1.840667 17385000
TSLA 2011-07-15 1.852667 1.855333 1.826667 1.838667 10635000
TSLA 2011-07-18 1.822667 1.83 1.775333 1.815333 12778500
TSLA 2011-07-19 1.838667 1.874 1.836 1.859333 15391500
TSLA 2011-07-20 1.866667 2.029333 1.853333 1.912667 45724500
TSLA 2011-07-21 1.927333 1.944 1.873333 1.913333 15172500
TSLA 2011-07-22 1.913333 1.969333 1.903333 1.952667 8752500
TSLA 2011-07-25 1.934 1.95 1.896 1.899333 10099500
TSLA 2011-07-26 1.887333 1.918 1.864667 1.866667 11409000
TSLA 2011-07-27 1.9 1.9 1.834 1.842667 14377500
TSLA 2011-07-28 1.84 1.903333 1.836 1.878 14080500
TSLA 2011-07-29 1.853333 1.893333 1.833333 1.878 14223000
TSLA 2011-08-01 1.911333 1.932 1.880667 1.918 17473500
TSLA 2011-08-02 1.912667 1.946667 1.818 1.822667 23241000
TSLA 2011-08-03 1.833333 1.855333 1.756 1.813333 26917500
TSLA 2011-08-04 1.767333 1.792667 1.644667 1.65 45967500
TSLA 2011-08-05 1.666 1.692 1.522 1.616 29466000
TSLA 2011-08-08 1.54 1.629333 1.54 1.576 39127500
TSLA 2011-08-09 1.61 1.696667 1.58 1.670667 20001000
TSLA 2011-08-10 1.696 1.696 1.575333 1.588 23463000
TSLA 2011-08-11 1.602667 1.716667 1.6 1.686667 12547500
TSLA 2011-08-12 1.706667 1.809333 1.690667 1.754 15136500
TSLA 2011-08-15 1.774667 1.783333 1.728667 1.748667 11079000
TSLA 2011-08-16 1.742 1.769333 1.722 1.74 8065500
TSLA 2011-08-17 1.759333 1.776667 1.700667 1.722 9655500
TSLA 2011-08-18 1.666667 1.676667 1.564667 1.617333 15849000
TSLA 2011-08-19 1.590667 1.614667 1.466667 1.486667 20629500
TSLA 2011-08-22 1.540667 1.586667 1.445333 1.463333 14791500
TSLA 2011-08-23 1.462 1.540667 1.433333 1.530667 13035000
TSLA 2011-08-24 1.54 1.595333 1.522 1.591333 10264500
TSLA 2011-08-25 1.591333 1.591333 1.526667 1.540667 10197000
TSLA 2011-08-26 1.514 1.596667 1.471333 1.582 11427000
TSLA 2011-08-29 1.614667 1.656667 1.601333 1.647333 12051000
TSLA 2011-08-30 1.633333 1.651333 1.606 1.642 5493000
TSLA 2011-08-31 1.653333 1.7 1.618667 1.649333 12357000
TSLA 2011-09-01 1.644 1.658 1.589333 1.6 12721500
TSLA 2011-09-02 1.577333 1.599333 1.512 1.538 11548500
TSLA 2011-09-06 1.5 1.546667 1.486 1.529333 12147000
TSLA 2011-09-07 1.559333 1.6 1.552 1.589333 6888000
TSLA 2011-09-08 1.572 1.602 1.552 1.574 7585500
TSLA 2011-09-09 1.558 1.571333 1.503333 1.531333 10039500
TSLA 2011-09-12 1.5 1.554 1.496667 1.525333 8499000
TSLA 2011-09-13 1.534 1.606667 1.516667 1.605333 10897500
TSLA 2011-09-14 1.616667 1.656 1.586 1.622667 12462000
TSLA 2011-09-15 1.638667 1.662 1.622 1.654667 8439000
TSLA 2011-09-16 1.652 1.722667 1.632667 1.72 21256500
TSLA 2011-09-19 1.663333 1.720667 1.588 1.718 17361000
TSLA 2011-09-20 1.732 1.773333 1.711333 1.734 17706000
TSLA 2011-09-21 1.73 1.796667 1.713333 1.723333 14814000
TSLA 2011-09-22 1.709333 1.740667 1.658667 1.708667 11637000
TSLA 2011-09-23 1.699333 1.774667 1.69 1.758667 17346000
TSLA 2011-09-26 1.768 1.768 1.66 1.701333 14022000
TSLA 2011-09-27 1.733333 1.799333 1.704667 1.746 10117500
TSLA 2011-09-28 1.733333 1.766667 1.634 1.639333 10849500
TSLA 2011-09-29 1.714667 1.721333 1.57 1.608 13944000
TSLA 2011-09-30 1.653333 1.659333 1.566 1.626 20041500
TSLA 2011-10-03 1.663333 1.666667 1.55 1.582 15348000
TSLA 2011-10-04 1.552667 1.621333 1.528667 1.577333 18004500
TSLA 2011-10-05 1.602 1.722667 1.556667 1.691333 18442500
TSLA 2011-10-06 1.691333 1.84 1.668 1.797333 26536500
TSLA 2011-10-07 1.798667 1.84 1.736667 1.799333 19674000
TSLA 2011-10-10 1.820667 1.878667 1.8 1.858667 13852500
TSLA 2011-10-11 1.834 1.851333 1.806 1.840667 8635500
TSLA 2011-10-12 1.816667 1.866667 1.813333 1.853333 16851000
TSLA 2011-10-13 1.842 1.898 1.829333 1.862667 15652500
TSLA 2011-10-14 1.866667 1.903333 1.817333 1.87 21007500
TSLA 2011-10-17 1.857333 1.866667 1.817333 1.828 11317500
TSLA 2011-10-18 1.82 1.895333 1.780667 1.889333 14995500
TSLA 2011-10-19 1.868 1.870667 1.82 1.838 11893500
TSLA 2011-10-20 1.829333 1.831333 1.8 1.822667 14995500
TSLA 2011-10-21 1.826667 1.886667 1.800667 1.868667 17139000
TSLA 2011-10-24 1.858 1.926 1.85 1.903333 14109000
TSLA 2011-10-25 1.882 1.924 1.853333 1.883333 9816000
TSLA 2011-10-26 1.879333 1.891333 1.826667 1.865333 7657500
TSLA 2011-10-27 1.889333 1.93 1.874 1.917333 13041000
TSLA 2011-10-28 1.9 2.0 1.867333 1.991333 18960000
TSLA 2011-10-31 1.966667 1.967333 1.916667 1.958 17010000
TSLA 2011-11-01 1.892667 1.928 1.866667 1.925333 9528000
TSLA 2011-11-02 1.933333 1.950667 1.883333 1.914 13129500
TSLA 2011-11-03 2.0 2.166 1.968667 2.164 37645500
TSLA 2011-11-04 2.097333 2.16 2.034 2.154 45493500
TSLA 2011-11-07 2.109333 2.133333 2.05 2.084667 18994500
TSLA 2011-11-08 2.091333 2.133333 2.048 2.122667 17518500
TSLA 2011-11-09 2.058 2.099333 2.02 2.058667 14305500
TSLA 2011-11-10 2.062667 2.1 2.043333 2.088667 11209500
TSLA 2011-11-11 2.126667 2.3 2.038 2.242667 58024500
TSLA 2011-11-14 2.2 2.236 2.174667 2.214667 19885500
TSLA 2011-11-15 2.194667 2.293333 2.182 2.262 13365000
TSLA 2011-11-16 2.232 2.333333 2.226667 2.329333 27498000
TSLA 2011-11-17 2.3 2.326667 2.212667 2.245333 20239500
TSLA 2011-11-18 2.242667 2.274 2.169333 2.173333 13542000
TSLA 2011-11-21 2.162667 2.162667 2.07 2.117333 15474000
TSLA 2011-11-22 2.117333 2.186 2.07 2.138 10989000
TSLA 2011-11-23 2.117333 2.136667 2.083333 2.096667 6777000
TSLA 2011-11-25 2.103333 2.160667 2.072 2.110667 3594000
TSLA 2011-11-28 2.133333 2.218667 2.120667 2.170667 10218000
TSLA 2011-11-29 2.166 2.204667 2.108667 2.116667 8866500
TSLA 2011-11-30 2.166667 2.195333 2.148 2.182667 11404500
TSLA 2011-12-01 2.171333 2.266 2.132 2.173333 15453000
TSLA 2011-12-02 2.188667 2.246 2.16 2.22 12042000
TSLA 2011-12-05 2.235333 2.333333 2.228667 2.294667 17401500
TSLA 2011-12-06 2.28 2.332 2.268667 2.324667 14277000
TSLA 2011-12-07 2.308667 2.326 2.253333 2.279333 10114500
TSLA 2011-12-08 2.056 2.11 1.974 2.059333 49587000
TSLA 2011-12-09 2.036 2.074667 2.018667 2.069333 18592500
TSLA 2011-12-12 2.029333 2.041333 2.001333 2.027333 11380500
TSLA 2011-12-13 2.038 2.062 1.927333 1.963333 14911500
TSLA 2011-12-14 1.966667 1.978667 1.866667 1.902 17458500
TSLA 2011-12-15 1.911333 1.944667 1.874667 1.908 10504500
TSLA 2011-12-16 1.919333 1.928667 1.865333 1.866667 15445500
TSLA 2011-12-19 1.872667 1.9 1.824667 1.85 14805000
TSLA 2011-12-20 1.87 1.896667 1.848 1.86 12649500
TSLA 2011-12-21 1.860667 1.871333 1.735333 1.838 25582500
TSLA 2011-12-22 1.84 1.87 1.82 1.851333 15141000
TSLA 2011-12-23 1.866667 1.866667 1.834667 1.86 8871000
TSLA 2011-12-27 1.844 1.918 1.842667 1.904667 11662500
TSLA 2011-12-28 1.932667 1.949333 1.869333 1.900667 8628000
TSLA 2011-12-29 1.906 1.956 1.903333 1.915333 7323000
TSLA 2011-12-30 1.899333 1.932 1.883333 1.904 5097000
TSLA 2012-01-03 1.929333 1.966667 1.843333 1.872 13921500
TSLA 2012-01-04 1.880667 1.911333 1.833333 1.847333 9451500
TSLA 2012-01-05 1.850667 1.862 1.79 1.808 15082500
TSLA 2012-01-06 1.813333 1.852667 1.760667 1.794 14794500
TSLA 2012-01-09 1.8 1.832667 1.741333 1.816667 13455000
TSLA 2012-01-10 1.829333 1.850667 1.816667 1.841333 10077000
TSLA 2012-01-11 1.841333 1.892 1.82 1.882 10084500
TSLA 2012-01-12 1.898667 1.908 1.854 1.883333 10939500
TSLA 2012-01-13 1.893333 1.9 1.509333 1.519333 82506000
TSLA 2012-01-17 1.774667 1.822667 1.760667 1.773333 69774000
TSLA 2012-01-18 1.779333 1.792 1.75 1.787333 18903000
TSLA 2012-01-19 1.812667 1.849333 1.774 1.784 18694500
TSLA 2012-01-20 1.793333 1.8 1.76 1.773333 9934500
TSLA 2012-01-23 1.787333 1.814 1.773333 1.784667 8919000
TSLA 2012-01-24 1.775333 1.845333 1.762667 1.828 12870000
TSLA 2012-01-25 1.818 1.867333 1.803333 1.864667 9168000
TSLA 2012-01-26 1.871333 1.972 1.866667 1.929333 19066500
TSLA 2012-01-27 1.9 1.981333 1.9 1.955333 11226000
TSLA 2012-01-30 1.966 1.974 1.902 1.971333 10935000
TSLA 2012-01-31 1.993333 2.0 1.924667 1.938 14346000
TSLA 2012-02-01 1.938 1.98 1.933333 1.972 7848000
TSLA 2012-02-02 1.981333 2.058667 1.974 2.016667 12085500
TSLA 2012-02-03 2.027333 2.088667 2.016667 2.076667 11467500
TSLA 2012-02-06 2.073333 2.126667 2.07 2.12 9781500
TSLA 2012-02-07 2.12 2.12 2.054667 2.106667 15324000
TSLA 2012-02-08 2.106667 2.134 2.086 2.128667 9355500
TSLA 2012-02-09 2.133333 2.193333 2.095333 2.172 19156500
TSLA 2012-02-10 2.150667 2.151333 1.989333 2.073333 28113000
TSLA 2012-02-13 2.103333 2.137333 2.06 2.099333 17368500
TSLA 2012-02-14 2.116 2.252667 2.093333 2.211333 27162000
TSLA 2012-02-15 2.206667 2.294 2.151333 2.24 41427000
TSLA 2012-02-16 2.233333 2.300667 2.169333 2.278667 33295500
TSLA 2012-02-17 2.266 2.331333 2.233333 2.331333 20650500
TSLA 2012-02-21 2.324667 2.324667 2.254 2.3 17037000
TSLA 2012-02-22 2.3 2.314667 2.166667 2.281333 24819000
TSLA 2012-02-23 2.266 2.331333 2.237333 2.302 12306000
TSLA 2012-02-24 2.282 2.301333 2.218 2.25 14398500
TSLA 2012-02-27 2.227333 2.266667 2.2 2.241333 9090000
TSLA 2012-02-28 2.242667 2.296 2.211333 2.254 9183000
TSLA 2012-02-29 2.254 2.274667 2.209333 2.227333 8035500
TSLA 2012-03-01 2.234 2.3 2.220667 2.294 10552500
TSLA 2012-03-02 2.293333 2.3 2.247333 2.269333 8250000
TSLA 2012-03-05 2.29 2.293333 2.230667 2.251333 7005000
TSLA 2012-03-06 2.216667 2.218667 2.174667 2.207333 8607000
TSLA 2012-03-07 2.208 2.220667 2.194 2.208 5473500
TSLA 2012-03-08 2.207333 2.232667 2.202667 2.204667 9499500
TSLA 2012-03-09 2.213333 2.354 2.213333 2.316 23301000
TSLA 2012-03-12 2.312667 2.419333 2.306667 2.400667 29449500
TSLA 2012-03-13 2.434 2.439333 2.366667 2.406 15024000
TSLA 2012-03-14 2.4 2.4 2.32 2.352667 12772500
TSLA 2012-03-15 2.352 2.365333 2.318667 2.333333 8574000
TSLA 2012-03-16 2.326667 2.392667 2.322 2.354667 10939500
TSLA 2012-03-19 2.350667 2.354667 2.302667 2.332 15234000
TSLA 2012-03-20 2.332 2.346667 2.304667 2.330667 8505000
TSLA 2012-03-21 2.329333 2.353333 2.306667 2.343333 9108000
TSLA 2012-03-22 2.331333 2.343333 2.286667 2.293333 7836000
TSLA 2012-03-23 2.284 2.308667 2.21 2.272 17559000
TSLA 2012-03-26 2.372667 2.539333 2.336 2.493333 47107500
TSLA 2012-03-27 2.477333 2.663333 2.468667 2.529333 38088000
TSLA 2012-03-28 2.518667 2.562667 2.474 2.523333 14325000
TSLA 2012-03-29 2.546 2.546 2.468667 2.488667 11946000
TSLA 2012-03-30 2.501333 2.529333 2.445333 2.482667 13296000
TSLA 2012-04-02 2.488667 2.531333 2.435333 2.438667 15429000
TSLA 2012-04-03 2.446667 2.564667 2.444667 2.534 16471500
TSLA 2012-04-04 2.351333 2.366 2.312667 2.333333 67227000
TSLA 2012-04-05 2.34 2.362667 2.294 2.298667 22641000
TSLA 2012-04-09 2.273333 2.286 2.206667 2.21 24835500
TSLA 2012-04-10 2.21 2.256667 2.14 2.164 27715500
TSLA 2012-04-11 2.216 2.219333 2.134 2.206 16582500
TSLA 2012-04-12 2.251333 2.298667 2.194667 2.229333 15508500
TSLA 2012-04-13 2.262667 2.269333 2.19 2.239333 9744000
TSLA 2012-04-16 2.227333 2.246667 2.139333 2.15 16494000
TSLA 2012-04-17 2.162 2.204667 2.136 2.149333 16732500
TSLA 2012-04-18 2.139333 2.183333 2.102 2.177333 12346500
TSLA 2012-04-19 2.183333 2.228667 2.166667 2.210667 11623500
TSLA 2012-04-20 2.209333 2.248667 2.196 2.210667 12327000
TSLA 2012-04-23 2.190667 2.198 2.114 2.129333 13362000
TSLA 2012-04-24 2.121333 2.146667 2.066667 2.121333 10117500
TSLA 2012-04-25 2.138 2.199333 2.138 2.194 10683000
TSLA 2012-04-26 2.197333 2.234667 2.194 2.232667 6379500
TSLA 2012-04-27 2.24 2.242 2.194 2.222667 8865000
TSLA 2012-04-30 2.218 2.224 2.172 2.208667 6208500
TSLA 2012-05-01 2.208667 2.280667 2.208667 2.252 9885000
TSLA 2012-05-02 2.233333 2.292667 2.226 2.262667 7459500
TSLA 2012-05-03 2.260667 2.266667 2.142 2.164 12619500
TSLA 2012-05-04 2.154667 2.164 2.093333 2.122 18712500
TSLA 2012-05-07 2.130667 2.172 2.107333 2.164667 17370000
TSLA 2012-05-08 2.166667 2.182 1.958 2.012667 46458000
TSLA 2012-05-09 2.02 2.051333 1.984 2.004 29218500
TSLA 2012-05-10 2.198 2.312 2.16 2.197333 83344500
TSLA 2012-05-11 2.166 2.229333 2.144 2.15 18319500
TSLA 2012-05-14 2.128 2.142 2.003333 2.004 20713500
TSLA 2012-05-15 2.017333 2.064 1.948 1.962 23785500
TSLA 2012-05-16 1.972 2.012 1.925333 1.945333 18856500
TSLA 2012-05-17 1.953333 1.986 1.882667 1.904667 17235000
TSLA 2012-05-18 1.891333 1.897333 1.788667 1.837333 24247500
TSLA 2012-05-21 1.838667 1.950667 1.808 1.918 22128000
TSLA 2012-05-22 2.006667 2.089333 2.0 2.053333 35493000
TSLA 2012-05-23 2.037333 2.07 1.966667 2.068 18306000
TSLA 2012-05-24 2.083333 2.083333 1.979333 2.018667 16134000
TSLA 2012-05-25 2.010667 2.027333 1.946667 1.987333 11355000
TSLA 2012-05-29 2.000667 2.128667 2.000667 2.112667 24750000
TSLA 2012-05-30 2.072 2.094667 2.016 2.027333 19608000
TSLA 2012-05-31 2.004667 2.019333 1.916667 1.966667 16780500
TSLA 2012-06-01 1.902 1.944 1.850667 1.876667 13287000
TSLA 2012-06-04 1.868667 1.894 1.807333 1.858667 15463500
TSLA 2012-06-05 1.856 1.892667 1.837333 1.860667 9463500
TSLA 2012-06-06 1.88 1.963333 1.876 1.948 13648500
TSLA 2012-06-07 1.987333 1.991333 1.923333 1.928667 7381500
TSLA 2012-06-08 1.924 2.012667 1.876667 2.005333 13216500
TSLA 2012-06-11 2.020667 2.066667 1.930667 1.941333 9540000
TSLA 2012-06-12 1.948667 1.989333 1.920667 1.977333 8535000
TSLA 2012-06-13 1.97 2.042667 1.964667 1.984667 12661500
TSLA 2012-06-14 2.012 2.043333 1.908 1.959333 13083000
TSLA 2012-06-15 1.959333 1.996667 1.920667 1.994 9702000
TSLA 2012-06-18 1.996 2.155333 1.966667 2.122667 18852000
TSLA 2012-06-19 2.134667 2.177333 2.1 2.139333 13666500
TSLA 2012-06-20 2.233333 2.3 2.214 2.252 51336000
TSLA 2012-06-21 2.284 2.285333 2.122667 2.146 28378500
TSLA 2012-06-22 2.173333 2.265333 2.164 2.252667 45699000
TSLA 2012-06-25 2.262667 2.274667 2.183333 2.207333 22477500
TSLA 2012-06-26 2.136667 2.156667 2.092667 2.107333 39208500
TSLA 2012-06-27 2.126667 2.163333 2.104667 2.130667 15708000
TSLA 2012-06-28 2.126667 2.140667 2.041333 2.094 13711500
TSLA 2012-06-29 2.186667 2.186667 2.066667 2.086 16887000
TSLA 2012-07-02 2.09 2.12 2.012667 2.026667 19734000
TSLA 2012-07-03 2.04 2.066667 2.026667 2.044 14205000
TSLA 2012-07-05 2.054 2.111333 2.053333 2.082 18807000
TSLA 2012-07-06 2.066 2.115333 2.053333 2.066 11767500
TSLA 2012-07-09 2.062667 2.122 2.044667 2.099333 13657500
TSLA 2012-07-10 2.102667 2.165333 2.059333 2.084667 11376000
TSLA 2012-07-11 2.104667 2.112 2.067333 2.100667 9579000
TSLA 2012-07-12 2.086 2.200667 2.053333 2.18 16885500
TSLA 2012-07-13 2.198 2.293333 2.188667 2.283333 19572000
TSLA 2012-07-16 2.288 2.4 2.26 2.397333 26160000
TSLA 2012-07-17 2.333333 2.347333 2.158667 2.223333 38539500
TSLA 2012-07-18 2.094667 2.244667 2.070667 2.143333 43228500
TSLA 2012-07-19 2.181333 2.21 2.136 2.151333 21538500
TSLA 2012-07-20 2.138 2.15 2.083333 2.119333 23527500
TSLA 2012-07-23 2.07 2.086667 2.041333 2.044 20802000
TSLA 2012-07-24 2.044 2.069333 1.974667 1.989333 22504500
TSLA 2012-07-25 1.994667 1.998667 1.916667 1.93 42633000
TSLA 2012-07-26 1.993333 2.0 1.842667 1.875333 33934500
TSLA 2012-07-27 1.914 1.977333 1.873333 1.967333 25095000
TSLA 2012-07-30 1.967333 2.016667 1.814 1.823333 30978000
TSLA 2012-07-31 1.836 1.864667 1.823333 1.828 23626500
TSLA 2012-08-01 1.866 1.866 1.735333 1.75 23884500
TSLA 2012-08-02 1.789333 1.79 1.701333 1.74 19576500
TSLA 2012-08-03 1.793333 1.836667 1.782667 1.818 18142500
TSLA 2012-08-06 1.836667 1.913333 1.836667 1.884667 22923000
TSLA 2012-08-07 1.918 2.06 1.9 2.016667 35808000
TSLA 2012-08-08 1.993333 2.0 1.906 1.939333 19633500
TSLA 2012-08-09 1.968 2.0 1.942 1.960667 10089000
TSLA 2012-08-10 1.954 1.996 1.954 1.996 10611000
TSLA 2012-08-13 1.979333 2.086667 1.94 2.078 13051500
TSLA 2012-08-14 2.05 2.078 1.950667 1.961333 11901000
TSLA 2012-08-15 1.959333 1.98 1.920667 1.96 7881000
TSLA 2012-08-16 1.968667 2.026 1.966667 2.02 10035000
TSLA 2012-08-17 2.019333 2.047333 1.998667 2.000667 7623000
TSLA 2012-08-20 2.01 2.026 1.94 1.967333 17686500
TSLA 2012-08-21 1.972 2.0 1.933333 1.940667 11424000
TSLA 2012-08-22 1.934 2.002667 1.934 1.996667 11632500
TSLA 2012-08-23 2.0 2.056667 1.976667 2.048667 22065000
TSLA 2012-08-24 2.004 2.016 1.960667 1.966667 21441000
TSLA 2012-08-27 1.971333 1.98 1.878 1.888 20256000
TSLA 2012-08-28 1.893333 1.958667 1.866667 1.912667 21040500
TSLA 2012-08-29 1.899333 1.909333 1.868 1.894 12583500
TSLA 2012-08-30 1.906667 1.916 1.873333 1.894 9846000
TSLA 2012-08-31 1.907333 1.922667 1.88 1.901333 8097000
TSLA 2012-09-04 1.901333 1.932667 1.86 1.876 11287500
TSLA 2012-09-05 1.867333 1.9 1.854 1.862667 9589500
TSLA 2012-09-06 1.866667 1.926667 1.86 1.903333 12625500
TSLA 2012-09-07 1.903333 1.971333 1.9 1.956667 14298000
TSLA 2012-09-10 1.946667 1.956667 1.82 1.824667 22249500
TSLA 2012-09-11 1.850667 1.877333 1.826667 1.853333 15223500
TSLA 2012-09-12 1.86 1.905333 1.853333 1.885333 17178000
TSLA 2012-09-13 1.904667 1.966667 1.898667 1.965333 22270500
TSLA 2012-09-14 2.0 2.043333 1.976667 2.026 23049000
TSLA 2012-09-17 2.156667 2.185333 2.100667 2.169333 48192000
TSLA 2012-09-18 2.125333 2.126667 2.045333 2.089333 26827500
TSLA 2012-09-19 2.066667 2.116 2.062667 2.07 15727500
TSLA 2012-09-20 2.062 2.1 2.045333 2.06 13686000
TSLA 2012-09-21 2.073333 2.099333 1.969333 2.001333 28050000
TSLA 2012-09-24 1.967333 2.068667 1.96 2.044 19528500
TSLA 2012-09-25 1.908 1.965333 1.835333 1.844 85206000
TSLA 2012-09-26 1.844 1.893333 1.832 1.836 22908000
TSLA 2012-09-27 1.854667 1.902667 1.84 1.899333 26379000
TSLA 2012-09-28 1.915333 1.992667 1.907333 1.952 65151000
TSLA 2012-10-01 1.966667 1.992667 1.933333 1.944 13266000
TSLA 2012-10-02 1.952 1.992667 1.933333 1.986667 10935000
TSLA 2012-10-03 1.983333 1.996667 1.949333 1.953333 15792000
TSLA 2012-10-04 2.0 2.006667 1.91 1.96 23119500
TSLA 2012-10-05 1.98 1.987333 1.912 1.926 14079000
TSLA 2012-10-08 1.924 1.96 1.907333 1.95 13345500
TSLA 2012-10-09 1.941333 1.941333 1.883333 1.891333 17895000
TSLA 2012-10-10 1.892667 1.914667 1.867333 1.893333 7554000
TSLA 2012-10-11 1.929333 1.932 1.883333 1.888 6759000
TSLA 2012-10-12 1.888 1.915333 1.833333 1.842667 14814000
TSLA 2012-10-15 1.868 1.87 1.790667 1.822 22030500
TSLA 2012-10-16 1.844667 1.872667 1.822667 1.870667 7189500
TSLA 2012-10-17 1.883333 1.922667 1.853333 1.921333 10020000
TSLA 2012-10-18 1.932667 1.932667 1.852 1.869333 11115000
TSLA 2012-10-19 1.855333 1.88 1.82 1.849333 15411000
TSLA 2012-10-22 1.866 1.866667 1.824 1.856667 7053000
TSLA 2012-10-23 1.825333 1.904 1.824667 1.892667 11235000
TSLA 2012-10-24 1.901333 1.901333 1.816667 1.828 15246000
TSLA 2012-10-25 1.853333 1.853333 1.83 1.834667 8665500
TSLA 2012-10-26 1.835333 1.853333 1.801333 1.825333 7161000
TSLA 2012-10-31 1.846667 1.89 1.824667 1.875333 11628000
TSLA 2012-11-01 1.883333 1.966 1.88 1.95 15361500
TSLA 2012-11-02 1.951333 1.97 1.903333 1.928 15454500
TSLA 2012-11-05 1.986667 2.105333 1.955333 2.1 30733500
TSLA 2012-11-06 2.040667 2.08 1.996667 2.076667 34860000
TSLA 2012-11-07 2.066667 2.136667 2.054 2.102667 25717500
TSLA 2012-11-08 2.067333 2.125333 2.062667 2.087333 19110000
TSLA 2012-11-09 2.04 2.062 1.99 2.021333 12945000
TSLA 2012-11-12 2.019333 2.094667 2.010667 2.071333 8338500
TSLA 2012-11-13 2.086 2.133333 2.048 2.107333 14974500
TSLA 2012-11-14 2.130667 2.141333 2.08 2.092 13069500
TSLA 2012-11-15 2.086667 2.096 2.033333 2.054667 14760000
TSLA 2012-11-16 2.076667 2.133333 2.039333 2.122667 13630500
TSLA 2012-11-19 2.138 2.216667 2.122667 2.194667 20886000
TSLA 2012-11-20 2.186667 2.206667 2.127333 2.2 13837500
TSLA 2012-11-21 2.174 2.231333 2.152667 2.164667 14448000
TSLA 2012-11-23 2.173333 2.188667 2.113333 2.142 6454500
TSLA 2012-11-26 2.14 2.153333 2.108 2.151333 7437000
TSLA 2012-11-27 2.142 2.177333 2.101333 2.143333 13662000
TSLA 2012-11-28 2.133333 2.286 2.127333 2.215333 22878000
TSLA 2012-11-29 2.229333 2.266667 2.191333 2.246 16551000
TSLA 2012-11-30 2.242 2.285333 2.200667 2.254667 21304500
TSLA 2012-12-03 2.259333 2.333333 2.233333 2.308 31285500
TSLA 2012-12-04 2.272 2.32 2.236667 2.26 18949500
TSLA 2012-12-05 2.254667 2.279333 2.238667 2.247333 9922500
TSLA 2012-12-06 2.254667 2.32 2.233333 2.26 9906000
TSLA 2012-12-07 2.286667 2.299333 2.256667 2.278 9966000
TSLA 2012-12-10 2.295333 2.32 2.278667 2.304667 13947000
TSLA 2012-12-11 2.306667 2.366667 2.297333 2.352 23589000
TSLA 2012-12-12 2.347333 2.386667 2.33 2.350667 30957000
TSLA 2012-12-13 2.350667 2.353333 2.183333 2.240667 32269500
TSLA 2012-12-14 2.252 2.293333 2.239333 2.254 15345000
TSLA 2012-12-17 2.251333 2.3 2.25 2.293333 12373500
TSLA 2012-12-18 2.284 2.338 2.284 2.306 23308500
TSLA 2012-12-19 2.316667 2.350667 2.301333 2.307333 19482000
TSLA 2012-12-20 2.300667 2.319333 2.27 2.295333 13818000
TSLA 2012-12-21 2.262667 2.278 2.238667 2.266667 22386000
TSLA 2012-12-24 2.242667 2.29 2.236667 2.285333 5637000
TSLA 2012-12-26 2.264 2.3 2.233333 2.239333 9021000
TSLA 2012-12-27 2.233333 2.260667 2.2 2.246 8416500
TSLA 2012-12-28 2.225333 2.243333 2.201333 2.214667 6211500
TSLA 2012-12-31 2.2 2.264667 2.2 2.258 8923500
TSLA 2013-01-02 2.333333 2.363333 2.314 2.357333 17922000
TSLA 2013-01-03 2.345333 2.363333 2.316667 2.318 11130000
TSLA 2013-01-04 2.32 2.32 2.261333 2.293333 10110000
TSLA 2013-01-07 2.32 2.32 2.26 2.289333 6630000
TSLA 2013-01-08 2.3 2.3 2.207333 2.245333 19260000
TSLA 2013-01-09 2.267333 2.279333 2.226667 2.242667 10470000
TSLA 2013-01-10 2.258 2.266 2.225333 2.235333 13837500
TSLA 2013-01-11 2.269333 2.269333 2.140667 2.194 23448000
TSLA 2013-01-14 2.205333 2.225333 2.19 2.217333 13876500
TSLA 2013-01-15 2.207333 2.283333 2.205333 2.26 24363000
TSLA 2013-01-16 2.256667 2.282 2.248667 2.273333 20673000
TSLA 2013-01-17 2.277333 2.323333 2.261333 2.292 21550500
TSLA 2013-01-18 2.316 2.318667 2.254667 2.301333 53326500
TSLA 2013-01-22 2.304 2.37 2.284 2.346 28803000
TSLA 2013-01-23 2.334667 2.416 2.330667 2.4 23464500
TSLA 2013-01-24 2.4 2.514667 2.389333 2.466 29556000
TSLA 2013-01-25 2.466667 2.502667 2.453333 2.465333 19317000
TSLA 2013-01-28 2.457333 2.580667 2.457333 2.535333 29790000
TSLA 2013-01-29 2.54 2.562667 2.475333 2.53 21399000
TSLA 2013-01-30 2.523333 2.533333 2.495333 2.501333 14521500
TSLA 2013-01-31 2.524667 2.524667 2.462 2.500667 13521000
TSLA 2013-02-01 2.544667 2.566667 2.508 2.553333 16509000
TSLA 2013-02-04 2.56 2.561333 2.506 2.516 16920000
TSLA 2013-02-05 2.533333 2.576667 2.512 2.542 19653000
TSLA 2013-02-06 2.545333 2.626 2.526667 2.611333 28398000
TSLA 2013-02-07 2.612667 2.645333 2.596667 2.632 17949000
TSLA 2013-02-08 2.63 2.666667 2.609333 2.616 17097000
TSLA 2013-02-11 2.532 2.61 2.5 2.561333 48994500
TSLA 2013-02-12 2.563333 2.591333 2.486 2.526 33919500
TSLA 2013-02-13 2.553333 2.6 2.536667 2.563333 14502000
TSLA 2013-02-14 2.576 2.583333 2.547333 2.551333 14860500
TSLA 2013-02-15 2.566667 2.567333 2.463333 2.469333 30264000
TSLA 2013-02-19 2.490667 2.619333 2.487333 2.618667 40521000
TSLA 2013-02-20 2.62 2.643333 2.564 2.569333 46830000
TSLA 2013-02-21 2.432667 2.492667 2.302667 2.344 135567000
TSLA 2013-02-22 2.381333 2.426 2.373333 2.407333 38209500
TSLA 2013-02-25 2.41 2.45 2.289333 2.292 43341000
TSLA 2013-02-26 2.297333 2.330667 2.253333 2.295333 41443500
TSLA 2013-02-27 2.294 2.360667 2.293333 2.34 29388000
TSLA 2013-02-28 2.392667 2.406667 2.291333 2.322 29473500
TSLA 2013-03-01 2.333333 2.338667 2.283333 2.31 23199000
TSLA 2013-03-04 2.318 2.388667 2.313333 2.372 26365500
TSLA 2013-03-05 2.4 2.461333 2.386 2.443333 31305000
TSLA 2013-03-06 2.467333 2.525333 2.464667 2.512667 17250000
TSLA 2013-03-07 2.515333 2.576667 2.458667 2.548667 17374500
TSLA 2013-03-08 2.537333 2.629333 2.490667 2.564667 13681500
TSLA 2013-03-11 2.591333 2.629333 2.576667 2.606667 23692500
TSLA 2013-03-12 2.593333 2.625333 2.59 2.608 19126500
TSLA 2013-03-13 2.6 2.632667 2.587333 2.598667 12330000
TSLA 2013-03-14 2.593333 2.594 2.451333 2.456667 30315000
TSLA 2013-03-15 2.442667 2.443333 2.347333 2.352667 49194000
TSLA 2013-03-18 2.353333 2.404 2.328 2.343333 19741500
TSLA 2013-03-19 2.35 2.373333 2.329333 2.338667 16477500
TSLA 2013-03-20 2.350667 2.404667 2.344 2.396667 21345000
TSLA 2013-03-21 2.396667 2.470667 2.382667 2.400667 17194500
TSLA 2013-03-22 2.413333 2.453333 2.413333 2.441333 6603000
TSLA 2013-03-25 2.473333 2.568 2.451333 2.502 35682000
TSLA 2013-03-26 2.532 2.548 2.510667 2.524 27123000
TSLA 2013-03-27 2.529333 2.558667 2.487333 2.544 19444500
TSLA 2013-03-28 2.548667 2.549333 2.516667 2.526 17380500
TSLA 2013-04-01 2.824 3.112 2.78 2.928667 211477500
TSLA 2013-04-02 2.906667 3.033333 2.900667 2.956 99786000
TSLA 2013-04-03 2.873333 2.898 2.680667 2.74 84654000
TSLA 2013-04-04 2.740667 2.816667 2.720667 2.800667 33972000
TSLA 2013-04-05 2.8 2.8 2.7 2.758 23286000
TSLA 2013-04-08 2.798 2.836667 2.767333 2.788667 25185000
TSLA 2013-04-09 2.786667 2.788667 2.688667 2.7 25441500
TSLA 2013-04-10 2.713333 2.800667 2.707333 2.790667 31816500
TSLA 2013-04-11 2.804 2.97 2.783333 2.906 51711000
TSLA 2013-04-12 2.883333 3.009333 2.87 2.916667 47241000
TSLA 2013-04-15 2.9 2.92 2.834 2.886667 25221000
TSLA 2013-04-16 2.946 3.076 2.927333 3.039333 47706000
TSLA 2013-04-17 3.033333 3.063333 2.969333 3.03 31777500
TSLA 2013-04-18 3.065333 3.173333 3.026 3.131333 50518500
TSLA 2013-04-19 3.164 3.325333 3.138 3.188667 45175500
TSLA 2013-04-22 3.24 3.346667 3.183333 3.346 59091000
TSLA 2013-04-23 3.4 3.528 3.377333 3.400667 56007000
TSLA 2013-04-24 3.393333 3.403333 3.265333 3.362 39450000
TSLA 2013-04-25 3.366667 3.493333 3.366667 3.466667 41938500
TSLA 2013-04-26 3.542 3.582667 3.374667 3.413333 54331500
TSLA 2013-04-29 3.450667 3.666 3.413333 3.662667 54595500
TSLA 2013-04-30 3.733333 3.878667 3.584 3.599333 82839000
TSLA 2013-05-01 3.732667 3.732667 3.533333 3.552 41142000
TSLA 2013-05-02 3.59 3.684667 3.58 3.607333 45756000
TSLA 2013-05-03 3.764667 3.764667 3.633333 3.636667 50680500
TSLA 2013-05-06 3.759333 3.977333 3.7 3.966667 65500500
TSLA 2013-05-07 4.133333 4.158 3.674667 3.700667 149865000
TSLA 2013-05-08 3.833333 3.88 3.714 3.719333 101548500
TSLA 2013-05-09 4.674667 5.051333 4.246 4.626667 429075000
TSLA 2013-05-10 4.643333 5.4 4.616667 5.117333 376239000
TSLA 2013-05-13 5.399333 5.866667 5.276667 5.853333 336253500
TSLA 2013-05-14 6.281333 6.474667 5.41 5.549333 557458500
TSLA 2013-05-15 5.453333 5.792 5.207333 5.656 253180500
TSLA 2013-05-16 6.313333 6.333333 5.910667 6.15 324210000
TSLA 2013-05-17 6.166667 6.296 5.833333 6.1 285033000
TSLA 2013-05-20 6.074667 6.166667 5.908667 5.996 125226000
TSLA 2013-05-21 5.9 5.999333 5.685333 5.839333 134973000
TSLA 2013-05-22 5.758 6.064 5.7 5.816 128520000
TSLA 2013-05-23 5.654 6.200667 5.536667 6.182 180333000
TSLA 2013-05-24 6.173333 6.53 6.133333 6.472 241863000
TSLA 2013-05-28 6.77 7.383333 6.686667 7.355333 295378500
TSLA 2013-05-29 7.57 7.66 6.6 6.975333 376492500
TSLA 2013-05-30 6.830667 7.302667 6.746667 6.996667 242005500
TSLA 2013-05-31 7.084 7.096 6.515333 6.517333 227580000
TSLA 2013-06-03 6.508 6.508 5.883333 6.172667 287094000
TSLA 2013-06-04 6.183333 6.428 6.16 6.322667 132841500
TSLA 2013-06-05 6.244 6.531333 5.940667 6.358 183372000
TSLA 2013-06-06 6.35 6.618 6.340667 6.49 142663500
TSLA 2013-06-07 6.533333 6.86 6.446667 6.802667 160674000
TSLA 2013-06-10 6.595333 6.834667 6.571333 6.67 138429000
TSLA 2013-06-11 6.545333 6.578667 6.27 6.298 110910000
TSLA 2013-06-12 6.453333 6.698667 6.383333 6.515333 137890500
TSLA 2013-06-13 6.6 6.618667 6.341333 6.545333 89424000
TSLA 2013-06-14 6.666667 6.834667 6.622 6.686667 98470500
TSLA 2013-06-17 6.906667 6.983333 6.746667 6.813333 105993000
TSLA 2013-06-18 6.783333 6.932 6.613333 6.892667 131929500
TSLA 2013-06-19 6.804 7.111333 6.800667 6.978667 128683500
TSLA 2013-06-20 6.976667 7.142 6.63 6.71 151597500
TSLA 2013-06-21 6.913333 6.913333 6.5 6.636667 175779000
TSLA 2013-06-24 6.433333 6.858 6.353333 6.766 106797000
TSLA 2013-06-25 6.873333 6.946667 6.703333 6.826667 87730500
TSLA 2013-06-26 6.92 7.058 6.844 7.048 99039000
TSLA 2013-06-27 7.116667 7.35 7.075333 7.283333 131173500
TSLA 2013-06-28 7.238 7.296 7.114 7.157333 86229000
TSLA 2013-07-01 7.290667 7.851333 7.276667 7.812 163554000
TSLA 2013-07-02 7.883333 8.126 7.7 7.854667 180961500
TSLA 2013-07-03 7.866667 7.95 7.618 7.682667 72100500
TSLA 2013-07-05 7.888 8.018667 7.713333 8.006 102280500
TSLA 2013-07-08 8.091333 8.145333 7.921333 8.107333 117213000
TSLA 2013-07-09 8.309333 8.354667 8.127333 8.23 129049500
TSLA 2013-07-10 8.212667 8.216667 8.052667 8.151333 84001500
TSLA 2013-07-11 8.325333 8.406 8.156667 8.374 112254000
TSLA 2013-07-12 8.366667 8.662667 8.300667 8.66 170160000
TSLA 2013-07-15 8.868667 8.884 8.454667 8.484 148836000
TSLA 2013-07-16 8.418667 8.421333 7.153333 7.27 485578500
TSLA 2013-07-17 7.101333 8.108 6.966667 8.016667 390435000
TSLA 2013-07-18 8.064667 8.182 7.745333 7.935333 170971500
TSLA 2013-07-19 7.9 8.036667 7.767333 7.978667 88354500
TSLA 2013-07-22 7.992667 8.445333 7.992 8.162 146967000
TSLA 2013-07-23 8.266667 8.370667 8.121333 8.182667 116046000
TSLA 2013-07-24 8.298 8.3 7.970667 8.113333 103035000
TSLA 2013-07-25 8.026667 8.316667 8.012667 8.271333 79264500
TSLA 2013-07-26 8.542667 8.712 8.440667 8.626 144496500
TSLA 2013-07-29 8.621333 9.024667 8.55 8.974667 145183500
TSLA 2013-07-30 8.986667 9.166 8.545333 8.782667 196905000
TSLA 2013-07-31 8.838 8.998 8.763333 8.952 95275500
TSLA 2013-08-01 9.0 9.101333 8.842 9.036667 79854000
TSLA 2013-08-02 8.972667 9.216667 8.907333 9.2 94048500
TSLA 2013-08-05 9.334 9.659333 9.31 9.645333 153010500
TSLA 2013-08-06 9.65 9.715333 9.406667 9.476667 138817500
TSLA 2013-08-07 9.459333 9.463333 8.824 8.948667 273183000
TSLA 2013-08-08 10.29 10.592 10.030667 10.232 408702000
TSLA 2013-08-09 10.16 10.396667 10.083333 10.2 133915500
TSLA 2013-08-12 9.962 10.033333 9.47 9.825333 223683000
TSLA 2013-08-13 9.966667 9.989333 9.63 9.695333 131233500
TSLA 2013-08-14 9.514667 9.656 9.203333 9.290667 175407000
TSLA 2013-08-15 9.095333 9.573333 9.0 9.311333 152688000
TSLA 2013-08-16 9.442 9.594 9.398 9.466667 106621500
TSLA 2013-08-19 9.562 9.825333 9.522 9.66 120565500
TSLA 2013-08-20 9.91 9.985333 9.8 9.972 96273000
TSLA 2013-08-21 10.0 10.020667 9.75 9.857333 93994500
TSLA 2013-08-22 9.948 10.498667 9.876 10.473333 158886000
TSLA 2013-08-23 10.466667 10.82 10.333333 10.789333 193978500
TSLA 2013-08-26 11.01 11.533333 10.683333 10.948 362566500
TSLA 2013-08-27 10.82 11.253333 10.73 11.134 263503500
TSLA 2013-08-28 11.270667 11.433333 10.883333 11.096667 221101500
TSLA 2013-08-29 10.948 11.183333 10.834 11.070667 141540000
TSLA 2013-08-30 11.091333 11.280667 10.930667 11.266667 165426000
TSLA 2013-09-03 11.56 11.58 11.093333 11.262667 180916500
TSLA 2013-09-04 11.318 11.441333 11.037333 11.374667 172135500
TSLA 2013-09-05 11.34 11.433333 11.216667 11.328667 100279500
TSLA 2013-09-06 11.238 11.313333 11.01 11.131333 129295500
TSLA 2013-09-09 10.874667 10.966667 10.567333 10.713333 215167500
TSLA 2013-09-10 10.763333 11.166667 10.708667 11.091333 134517000
TSLA 2013-09-11 11.094 11.193333 10.808667 10.901333 87487500
TSLA 2013-09-12 10.933333 11.117333 10.700667 10.995333 92400000
TSLA 2013-09-13 10.851333 11.091333 10.810667 11.036 81018000
TSLA 2013-09-16 11.2 11.39 11.056667 11.105333 113623500
TSLA 2013-09-17 11.005333 11.228 10.890667 11.082 82453500
TSLA 2013-09-18 11.138 11.163333 10.946667 11.081333 81595500
TSLA 2013-09-19 11.386667 12.031333 11.272 11.861333 233919000
TSLA 2013-09-20 11.926667 12.388667 11.904 12.226 201025500
TSLA 2013-09-23 12.298667 12.365333 11.807333 12.074 122601000
TSLA 2013-09-24 11.942667 12.330667 11.843333 12.155333 94101000
TSLA 2013-09-25 12.237333 12.42 12.033333 12.349333 123790500
TSLA 2013-09-26 12.446667 12.645333 12.374 12.576 99216000
TSLA 2013-09-27 12.501333 12.752 12.428667 12.726667 88746000
TSLA 2013-09-30 12.6 12.966667 12.533333 12.891333 133870500
TSLA 2013-10-01 12.930667 12.948667 12.558 12.866667 116338500
TSLA 2013-10-02 12.572667 12.788667 11.693333 12.063333 311631000
TSLA 2013-10-03 11.67 11.979333 11.2 11.554 357247500
TSLA 2013-10-04 11.76 12.078667 11.51 12.065333 216210000
TSLA 2013-10-07 12.164 12.448667 12.017333 12.204667 172284000
TSLA 2013-10-08 12.293333 12.395333 11.547333 11.648667 206358000
TSLA 2013-10-09 11.648667 11.666 10.766667 11.252 229747500
TSLA 2013-10-10 11.539333 11.716667 11.312667 11.528667 133258500
TSLA 2013-10-11 11.516667 11.952667 11.413333 11.913333 124666500
TSLA 2013-10-14 11.666667 12.166667 11.61 11.981333 116544000
TSLA 2013-10-15 12.352 12.586 12.212 12.262667 164677500
TSLA 2013-10-16 12.326667 12.486667 12.139333 12.237333 123081000
TSLA 2013-10-17 12.236 12.32 12.066 12.186667 100575000
TSLA 2013-10-18 12.276667 12.397333 12.168 12.226667 88962000
TSLA 2013-10-21 12.218667 12.226 11.4 11.506667 172981500
TSLA 2013-10-22 11.366667 11.852 11.074 11.436 170800500
TSLA 2013-10-23 11.260667 11.454 10.676667 10.966667 199806000
TSLA 2013-10-24 11.0 11.633333 10.855333 11.543333 162385500
TSLA 2013-10-25 11.614 11.633333 11.12 11.310667 113932500
TSLA 2013-10-28 11.345333 11.366667 10.813333 10.857333 117625500
TSLA 2013-10-29 10.850667 11.03 10.2 10.964667 211675500
TSLA 2013-10-30 10.975333 11.178667 10.544667 10.614667 126027000
TSLA 2013-10-31 10.378 10.829333 10.22 10.662667 140007000
TSLA 2013-11-01 10.866667 11.06 10.694 10.811333 107709000
TSLA 2013-11-04 11.0 11.692667 10.948 11.68 196806000
TSLA 2013-11-05 12.0 12.095333 11.424 11.787333 337006500
TSLA 2013-11-06 10.320667 10.715333 9.756667 10.077333 466075500
TSLA 2013-11-07 9.612667 9.71 9.174667 9.318 334270500
TSLA 2013-11-08 9.098667 9.373333 8.821333 9.196667 337168500
TSLA 2013-11-11 9.4 9.694667 9.14 9.646667 209964000
TSLA 2013-11-12 9.646 9.646667 9.078667 9.186667 224778000
TSLA 2013-11-13 9.389333 9.491333 9.089333 9.246667 189874500
TSLA 2013-11-14 9.261333 9.36 8.940667 9.173333 183055500
TSLA 2013-11-15 9.123333 9.196667 8.956667 9.03 148503000
TSLA 2013-11-18 9.018 9.03 7.974 8.105333 347073000
TSLA 2013-11-19 7.962 8.6 7.948 8.406 297243000
TSLA 2013-11-20 8.405333 8.496667 7.937333 8.074 207744000
TSLA 2013-11-21 8.192667 8.319333 8.016667 8.14 178557000
TSLA 2013-11-22 8.105333 8.183333 7.862 8.092 166450500
TSLA 2013-11-25 8.3 8.389333 8.02 8.056 154009500
TSLA 2013-11-26 7.958667 8.181333 7.74 8.033333 208282500
TSLA 2013-11-27 8.087333 8.463333 7.968 8.462667 185514000
TSLA 2013-11-29 8.651333 8.706 8.465333 8.485333 145743000
TSLA 2013-12-02 8.423333 8.57 8.262 8.278 116268000
TSLA 2013-12-03 8.845333 9.662667 8.772667 9.646667 385236000
TSLA 2013-12-04 9.621333 9.628667 9.142 9.263333 197215500
TSLA 2013-12-05 9.343333 9.556667 9.3 9.365333 139326000
TSLA 2013-12-06 9.434 9.499333 9.086667 9.157333 118644000
TSLA 2013-12-09 9.133333 9.446667 8.947333 9.44 135922500
TSLA 2013-12-10 9.336667 9.724667 9.324 9.479333 161223000
TSLA 2013-12-11 9.458667 9.536667 9.299333 9.31 107067000
TSLA 2013-12-12 9.313333 9.882667 9.235333 9.831333 161517000
TSLA 2013-12-13 9.87 10.12 9.821333 9.843333 158878500
TSLA 2013-12-16 9.898667 10.028667 9.74 9.862667 100129500
TSLA 2013-12-17 9.838667 10.308667 9.754667 10.164 157425000
TSLA 2013-12-18 10.149333 10.326667 9.73 9.865333 173728500
TSLA 2013-12-19 9.793333 9.8 9.273333 9.381333 191100000
TSLA 2013-12-20 9.438667 9.623333 9.438667 9.549333 111189000
TSLA 2013-12-23 9.656667 9.749333 9.506667 9.57 80782500
TSLA 2013-12-24 10.0 10.331333 9.988 10.094 149122500
TSLA 2013-12-26 10.336 10.533333 10.286 10.366667 106942500
TSLA 2013-12-27 10.353333 10.366667 10.053333 10.074667 81903000
TSLA 2013-12-30 10.074667 10.320667 10.05 10.162667 67012500
TSLA 2013-12-31 10.154667 10.213333 9.910667 10.028667 63936000
TSLA 2014-01-02 9.986667 10.165333 9.77 10.006667 92826000
TSLA 2014-01-03 10.0 10.146 9.906667 9.970667 70425000
TSLA 2014-01-06 10.0 10.026667 9.682667 9.8 80416500
TSLA 2014-01-07 9.841333 10.026667 9.683333 9.957333 75511500
TSLA 2014-01-08 9.923333 10.246667 9.917333 10.085333 92448000
TSLA 2014-01-09 10.166667 10.228667 9.79 9.835333 80730000
TSLA 2014-01-10 9.897333 9.926667 9.483333 9.714667 111691500
TSLA 2014-01-13 9.718667 9.8 9.188 9.289333 94741500
TSLA 2014-01-14 9.366667 10.8 9.111333 10.751333 414105000
TSLA 2014-01-15 11.23 11.482 10.806667 10.942 306984000
TSLA 2014-01-16 10.833333 11.513333 10.826667 11.398 179391000
TSLA 2014-01-17 11.346 11.546667 11.196667 11.334 138093000
TSLA 2014-01-21 11.416 11.819333 11.387333 11.778667 146020500
TSLA 2014-01-22 11.854 12.021333 11.650667 11.904 105339000
TSLA 2014-01-23 11.815333 12.158667 11.561333 12.1 118011000
TSLA 2014-01-24 11.856667 12.032 11.568667 11.64 114964500
TSLA 2014-01-27 11.677333 11.861333 10.980667 11.308 130746000
TSLA 2014-01-28 11.433333 11.932 11.4 11.892 91401000
TSLA 2014-01-29 11.686667 11.939333 11.542 11.682 89032500
TSLA 2014-01-30 11.866667 12.318667 11.800667 12.189333 128475000
TSLA 2014-01-31 11.923333 12.4 11.900667 12.094 97632000
TSLA 2014-02-03 12.192667 12.325333 11.677333 11.807333 101473500
TSLA 2014-02-04 12.046667 12.106667 11.746667 11.915333 70294500
TSLA 2014-02-05 11.886667 12.039333 11.290667 11.628 109020000
TSLA 2014-02-06 11.753333 12.007333 11.733333 11.892 87624000
TSLA 2014-02-07 12.067333 12.442 11.973333 12.435333 133927500
TSLA 2014-02-10 12.622667 13.286667 12.621333 13.104 194560500
TSLA 2014-02-11 13.264667 13.48 12.846667 13.108 160648500
TSLA 2014-02-12 13.052 13.218 12.954667 13.021333 77605500
TSLA 2014-02-13 12.889333 13.514667 12.883333 13.308667 120439500
TSLA 2014-02-14 13.206667 13.458667 13.133333 13.215333 92370000
TSLA 2014-02-18 13.682667 13.733333 13.424 13.58 139992000
TSLA 2014-02-19 13.58 13.58 12.894 12.909333 242535000
TSLA 2014-02-20 14.334 14.347333 13.751333 13.998 270034500
TSLA 2014-02-21 14.109333 14.265333 13.946 13.973333 117282000
TSLA 2014-02-24 13.917333 14.557333 13.888 14.51 124176000
TSLA 2014-02-25 15.333333 17.280001 15.23 16.533333 490225500
TSLA 2014-02-26 17.238667 17.666668 16.5 16.866667 369069000
TSLA 2014-02-27 17.416668 17.459999 16.555332 16.836 269187000
TSLA 2014-02-28 16.643333 16.845333 16.17 16.320667 218847000
TSLA 2014-03-03 15.817333 16.776667 15.666 16.704 196339500
TSLA 2014-03-04 17.232 17.333332 16.855333 16.989332 131184000
TSLA 2014-03-05 17.114668 17.132668 16.786667 16.844 89035500
TSLA 2014-03-06 16.942667 17.166668 16.629999 16.862667 110416500
TSLA 2014-03-07 16.862667 16.99 16.294001 16.414 117184500
TSLA 2014-03-10 16.18 16.200001 15.737333 15.922667 115921500
TSLA 2014-03-11 15.766667 16.306667 15.495333 15.627333 132151500
TSLA 2014-03-12 15.433333 16.5 15.407333 16.099333 146316000
TSLA 2014-03-13 16.252666 16.279333 15.6 15.852667 93544500
TSLA 2014-03-14 15.686 15.796 15.221333 15.398 124345500
TSLA 2014-03-17 15.663333 15.862 15.366667 15.598667 88689000
TSLA 2014-03-18 15.796667 16.1 15.668 16.002666 93634500
TSLA 2014-03-19 16.092667 16.103333 15.567333 15.722667 76069500
TSLA 2014-03-20 15.744 15.95 15.557333 15.660667 57268500
TSLA 2014-03-21 15.734667 15.746667 15.166667 15.259333 123253500
TSLA 2014-03-24 15.316667 15.326667 14.018 14.678 169932000
TSLA 2014-03-25 14.942667 15.136667 14.526667 14.696 117981000
TSLA 2014-03-26 14.796667 14.84 14.09 14.197333 103609500
TSLA 2014-03-27 14.158 14.24 13.533333 13.821333 142435500
TSLA 2014-03-28 14.186667 14.448 14.018 14.158 145272000
TSLA 2014-03-31 14.433333 14.45 13.759333 13.896667 125700000
TSLA 2014-04-01 13.934667 14.544 13.905333 14.464667 110571000
TSLA 2014-04-02 14.666667 15.392667 14.536667 15.352667 161734500
TSLA 2014-04-03 15.353333 15.715333 14.8 15.026667 163855500
TSLA 2014-04-04 15.067333 15.218 14.083333 14.148667 170184000
TSLA 2014-04-07 13.720667 14.413333 13.567333 13.834667 147832500
TSLA 2014-04-08 14.003333 14.432667 13.761333 14.364 103339500
TSLA 2014-04-09 14.450667 14.563333 14.059333 14.462 77368500
TSLA 2014-04-10 14.454667 14.5 13.586 13.612667 108172500
TSLA 2014-04-11 13.374 13.8 13.24 13.585333 136008000
TSLA 2014-04-14 13.84 13.896 12.960667 13.206 115545000
TSLA 2014-04-15 13.272667 13.286 12.288 12.927333 204889500
TSLA 2014-04-16 13.133333 13.332667 12.721333 13.274 108033000
TSLA 2014-04-17 13.307333 13.486 12.938667 13.208 88902000
TSLA 2014-04-21 13.138667 13.746667 12.933333 13.625333 78873000
TSLA 2014-04-22 13.757333 14.622 13.667333 14.576 147070500
TSLA 2014-04-23 14.422 14.449333 13.8 13.866 109434000
TSLA 2014-04-24 14.054 14.186667 13.546667 13.857333 82428000
TSLA 2014-04-25 13.466667 13.78 13.176667 13.323333 104950500
TSLA 2014-04-28 13.333333 13.586 12.7 13.234 105630000
TSLA 2014-04-29 13.214 13.81 13.035333 13.794667 86686500
TSLA 2014-04-30 13.573333 13.877333 13.418667 13.859333 66609000
TSLA 2014-05-01 13.805333 14.268 13.712667 13.848667 81598500
TSLA 2014-05-02 13.906667 14.090667 13.768 14.060667 61302000
TSLA 2014-05-05 13.965333 14.512667 13.901333 14.440667 77205000
TSLA 2014-05-06 14.44 14.577333 13.79 13.818667 84550500
TSLA 2014-05-07 13.976 14.013333 13.15 13.423333 152689500
TSLA 2014-05-08 12.133333 12.96 11.866667 11.906 300849000
TSLA 2014-05-09 11.990667 12.226667 11.814667 12.150667 127428000
TSLA 2014-05-12 12.258 12.479333 11.992 12.311333 105034500
TSLA 2014-05-13 12.250667 12.756 12.2 12.677333 106458000
TSLA 2014-05-14 12.596667 12.898667 12.473333 12.708 81100500
TSLA 2014-05-15 12.665333 12.844 12.353333 12.572667 90606000
TSLA 2014-05-16 12.596667 12.802667 12.514667 12.770667 67315500
TSLA 2014-05-19 12.714667 13.126 12.666667 13.072667 68575500
TSLA 2014-05-20 13.129333 13.288667 12.871333 13.02 83191500
TSLA 2014-05-21 13.078667 13.324667 12.986 13.296667 79281000
TSLA 2014-05-22 13.356667 13.792 13.304 13.658667 93217500
TSLA 2014-05-23 13.635333 13.850667 13.5 13.82 60102000
TSLA 2014-05-27 13.901333 14.258 13.846667 14.104 80116500
TSLA 2014-05-28 14.001333 14.184667 13.684 14.016 82426500
TSLA 2014-05-29 14.038 14.166 13.848 14.016 55387500
TSLA 2014-05-30 14.02 14.32 13.801333 13.851333 83716500
TSLA 2014-06-02 13.822 13.956667 13.444667 13.646667 70021500
TSLA 2014-06-03 13.566 13.866667 13.506 13.662667 57912000
TSLA 2014-06-04 13.623333 13.750667 13.36 13.599333 51411000
TSLA 2014-06-05 13.631333 13.946667 13.603333 13.793333 60819000
TSLA 2014-06-06 13.983333 14.054 13.812 13.878 46107000
TSLA 2014-06-09 13.863333 13.999333 13.613333 13.687333 42085500
TSLA 2014-06-10 13.628667 13.798 13.436667 13.486667 52720500
TSLA 2014-06-11 13.433333 13.666667 13.283333 13.631333 59662500
TSLA 2014-06-12 13.673333 13.992 13.514 13.568 89905500
TSLA 2014-06-13 13.652 13.786 13.438667 13.761333 53164500
TSLA 2014-06-16 13.784 15.032667 13.750667 14.974 198696000
TSLA 2014-06-17 14.940667 15.702667 14.856667 15.444667 199573500
TSLA 2014-06-18 15.433333 15.447333 15.074667 15.141333 104103000
TSLA 2014-06-19 15.258667 15.687333 15.133333 15.186 131896500
TSLA 2014-06-20 15.234667 15.419333 15.08 15.306 73558500
TSLA 2014-06-23 15.300667 15.932667 15.214667 15.814667 116866500
TSLA 2014-06-24 15.931333 16.125334 15.442 15.5 121138500
TSLA 2014-06-25 15.536667 15.836667 15.349333 15.792667 87024000
TSLA 2014-06-26 15.811333 16.026667 15.614 15.706667 76821000
TSLA 2014-06-27 15.646 16.0 15.633333 15.937333 84525000
TSLA 2014-06-30 15.97 16.299334 15.933333 16.004 72429000
TSLA 2014-07-01 16.164 16.229334 15.913333 15.981333 65041500
TSLA 2014-07-02 16.044001 16.155333 15.138 15.295333 120411000
TSLA 2014-07-03 15.419333 15.46 14.933333 15.283333 77500500
TSLA 2014-07-07 15.166667 15.318667 14.693333 14.844 88405500
TSLA 2014-07-08 14.576667 14.730667 14.284667 14.604667 117543000
TSLA 2014-07-09 14.751333 14.948 14.614 14.870667 61731000
TSLA 2014-07-10 14.478667 14.814667 14.402667 14.630667 72958500
TSLA 2014-07-11 14.707333 14.773333 14.506667 14.542 49534500
TSLA 2014-07-14 14.666 15.252667 14.363333 15.113333 108048000
TSLA 2014-07-15 15.115333 15.176667 14.54 14.638667 85777500
TSLA 2014-07-16 14.788 14.986667 14.454667 14.477333 60667500
TSLA 2014-07-17 14.410667 14.703333 14.24 14.36 69741000
TSLA 2014-07-18 14.396667 14.747333 14.395333 14.668 63805500
TSLA 2014-07-21 14.483333 14.880667 14.448 14.702667 57333000
TSLA 2014-07-22 14.812667 14.886667 14.607333 14.638667 40950000
TSLA 2014-07-23 14.667333 14.983333 14.628667 14.832667 46249500
TSLA 2014-07-24 14.883333 15.006667 14.72 14.902667 48682500
TSLA 2014-07-25 14.848 15.131333 14.783333 14.904667 46306500
TSLA 2014-07-28 14.95 15.466667 14.76 14.988 97714500
TSLA 2014-07-29 15.107333 15.22 14.990667 15.000667 50736000
TSLA 2014-07-30 14.794667 15.306667 14.736 15.261333 73917000
TSLA 2014-07-31 15.284 15.426667 14.766667 14.886667 116236500
TSLA 2014-08-01 15.072667 15.833333 15.066667 15.551333 178437000
TSLA 2014-08-04 15.625333 16.033333 15.551333 15.901333 89395500
TSLA 2014-08-05 15.831333 16.199333 15.712667 15.899333 80829000
TSLA 2014-08-06 15.926667 16.761333 15.905333 16.595333 138739500
TSLA 2014-08-07 16.674667 17.112667 16.608 16.826 112183500
TSLA 2014-08-08 16.743999 16.784 16.433332 16.542 76351500
TSLA 2014-08-11 17.032 17.582666 17.0 17.288 121519500
TSLA 2014-08-12 17.205334 17.353333 16.972 17.330667 95734500
TSLA 2014-08-13 17.467333 17.709333 17.307333 17.354 103989000
TSLA 2014-08-14 17.499332 17.533333 17.1 17.425333 61899000
TSLA 2014-08-15 17.431999 17.472668 17.233334 17.467333 58018500
TSLA 2014-08-18 17.549999 17.817333 17.316668 17.329332 87738000
TSLA 2014-08-19 17.257999 17.288668 16.774668 17.117332 80022000
TSLA 2014-08-20 16.978001 17.249332 16.866667 17.047333 45418500
TSLA 2014-08-21 17.101334 17.253332 16.884001 16.955999 43734000
TSLA 2014-08-22 16.969334 17.129999 16.840668 17.118668 42501000
TSLA 2014-08-25 17.212667 17.578667 17.212667 17.503332 64771500
TSLA 2014-08-26 17.665333 17.700001 17.444 17.449333 57270000
TSLA 2014-08-27 17.566668 17.615999 17.352667 17.549999 44776500
TSLA 2014-08-28 17.459333 17.632 17.442667 17.590668 42673500
TSLA 2014-08-29 17.913334 18.133333 17.834 17.98 96706500
TSLA 2014-09-02 18.366667 18.992666 18.286667 18.941334 147786000
TSLA 2014-09-03 19.177999 19.200001 18.673332 18.746 101584500
TSLA 2014-09-04 18.934 19.427999 18.693333 19.069332 125125500
TSLA 2014-09-05 18.836666 18.860001 18.167334 18.492666 167548500
TSLA 2014-09-08 18.507999 18.992001 18.501333 18.807333 82524000
TSLA 2014-09-09 18.865999 19.032667 18.466667 18.565332 68382000
TSLA 2014-09-10 18.633333 18.760668 18.243999 18.74 56719500
TSLA 2014-09-11 18.697332 18.986 18.575333 18.687332 56491500
TSLA 2014-09-12 18.700001 18.826 18.466667 18.613333 49869000
TSLA 2014-09-15 18.291332 18.293333 16.608667 16.924 246831000
TSLA 2014-09-16 17.01 17.497334 16.827999 17.382668 124501500
TSLA 2014-09-17 17.493999 17.646667 17.299999 17.425333 77665500
TSLA 2014-09-18 17.557333 17.706667 17.488001 17.587999 55389000
TSLA 2014-09-19 17.199333 17.428667 17.018 17.288 102163500
TSLA 2014-09-22 17.0 17.068001 16.313999 16.668667 123211500
TSLA 2014-09-23 16.348 16.92 16.333332 16.694 84880500
TSLA 2014-09-24 16.741333 16.856001 16.469334 16.809334 56242500
TSLA 2014-09-25 16.834667 16.997334 16.406668 16.463333 72513000
TSLA 2014-09-26 16.549999 16.648666 16.404667 16.440001 56931000
TSLA 2014-09-29 16.266666 16.576 16.091999 16.350668 72790500
TSLA 2014-09-30 16.461332 16.51 16.007999 16.178667 63574500
TSLA 2014-10-01 16.146667 16.177334 15.71 16.016001 89125500
TSLA 2014-10-02 16.68 16.852667 16.357332 16.761333 134973000
TSLA 2014-10-03 16.870667 17.1 16.735332 17.014 81094500
TSLA 2014-10-06 17.275333 17.499332 17.186666 17.374666 115699500
TSLA 2014-10-07 17.235332 17.430668 17.048668 17.304667 67282500
TSLA 2014-10-08 17.34 17.525333 16.842667 17.285334 75826500
TSLA 2014-10-09 17.483334 17.702667 16.959999 17.134001 110419500
TSLA 2014-10-10 16.309334 16.392668 15.68 15.794 193324500
TSLA 2014-10-13 15.904667 15.930667 14.733333 14.972667 169030500
TSLA 2014-10-14 15.216667 15.498 14.866667 15.137333 106579500
TSLA 2014-10-15 14.666667 15.399333 14.488 15.313333 137209500
TSLA 2014-10-16 14.648 15.328 14.606667 15.09 80989500
TSLA 2014-10-17 15.558667 15.651333 15.103333 15.165333 158241000
TSLA 2014-10-20 15.114667 15.493333 15.034 15.364667 52416000
TSLA 2014-10-21 15.618 15.692667 15.386667 15.689333 61954500
TSLA 2014-10-22 15.546 15.826 15.370667 15.406667 61749000
TSLA 2014-10-23 15.644 15.752 15.466667 15.686 52386000
TSLA 2014-10-24 15.751333 15.853333 15.413333 15.682667 51949500
TSLA 2014-10-27 15.616667 15.640667 14.687333 14.778 143299500
TSLA 2014-10-28 15.306667 16.306667 15.216667 16.184668 157744500
TSLA 2014-10-29 16.075333 16.1 15.709333 15.873333 74437500
TSLA 2014-10-30 15.876 16.033333 15.670667 15.910667 48426000
TSLA 2014-10-31 16.167334 16.208 15.916667 16.113333 56629500
TSLA 2014-11-03 16.200001 16.504 16.087999 16.172667 63057000
TSLA 2014-11-04 16.032667 16.156668 15.768667 15.928667 55239000
TSLA 2014-11-05 16.066668 16.090668 15.368667 15.398 135688500
TSLA 2014-11-06 15.632667 16.445999 15.233333 16.081333 230320500
TSLA 2014-11-07 16.146 16.189333 15.813333 16.013332 77415000
TSLA 2014-11-10 15.940667 16.191999 15.786667 16.128668 68658000
TSLA 2014-11-11 16.17 16.788 16.133333 16.738667 119232000
TSLA 2014-11-12 16.648001 16.822666 16.372 16.606667 88062000
TSLA 2014-11-13 16.708 17.049999 16.683332 16.780001 93540000
TSLA 2014-11-14 16.666668 17.256666 16.566668 17.245333 91516500
TSLA 2014-11-17 17.166 17.266666 16.801332 16.931999 60385500
TSLA 2014-11-18 17.057333 17.332666 17.034 17.18 67095000
TSLA 2014-11-19 16.707333 16.792 16.373333 16.516001 118777500
TSLA 2014-11-20 16.530001 16.728666 16.4 16.580667 53808000
TSLA 2014-11-21 16.813999 16.851999 16.144667 16.185333 112276500
TSLA 2014-11-24 16.346666 16.506666 16.042667 16.448 71845500
TSLA 2014-11-25 16.49 16.648001 16.406 16.539333 47397000
TSLA 2014-11-26 16.556 16.6 16.440001 16.562668 29718000
TSLA 2014-11-28 16.356667 16.445999 16.167999 16.301332 31795500
TSLA 2014-12-01 16.077333 16.164667 15.267333 15.442667 129291000
TSLA 2014-12-02 15.638 15.658667 15.2 15.428667 88305000
TSLA 2014-12-03 15.083333 15.314667 15.033333 15.286667 79615500
TSLA 2014-12-04 15.24 15.393333 15.187333 15.218667 57834000
TSLA 2014-12-05 15.244667 15.292667 14.817333 14.914 90954000
TSLA 2014-12-08 14.769333 14.990667 14.156 14.290667 138384000
TSLA 2014-12-09 13.956 14.515333 13.618 14.459333 141472500
TSLA 2014-12-10 14.275333 14.451333 13.846667 13.989333 109711500
TSLA 2014-12-11 14.035333 14.362 13.882 13.925333 100416000
TSLA 2014-12-12 13.654667 14.112 13.633333 13.8 107607000
TSLA 2014-12-15 13.952667 13.986667 13.511333 13.602667 78274500
TSLA 2014-12-16 13.392667 13.578667 13.024667 13.187333 126391500
TSLA 2014-12-17 12.870667 13.776667 12.843333 13.721333 110517000
TSLA 2014-12-18 14.158667 14.562667 14.12 14.550667 112249500
TSLA 2014-12-19 14.679333 14.693333 14.3 14.619333 103657500
TSLA 2014-12-22 14.666667 14.937333 14.550667 14.84 71991000
TSLA 2014-12-23 14.920667 14.954667 14.634667 14.731333 67585500
TSLA 2014-12-24 14.651333 14.833333 14.616667 14.817333 19983000
TSLA 2014-12-26 14.767333 15.233333 14.766667 15.188 49905000
TSLA 2014-12-29 15.126667 15.194 14.934667 15.047333 42037500
TSLA 2014-12-30 14.932667 15.043333 14.76 14.815333 43548000
TSLA 2014-12-31 14.872667 15.045333 14.816667 14.827333 34462500
TSLA 2015-01-02 14.858 14.883333 14.217333 14.620667 71466000
TSLA 2015-01-05 14.303333 14.433333 13.810667 14.006 80527500
TSLA 2015-01-06 14.004 14.28 13.614 14.085333 93928500
TSLA 2015-01-07 14.223333 14.318667 13.985333 14.063333 44526000
TSLA 2015-01-08 14.187333 14.253333 14.000667 14.041333 51637500
TSLA 2015-01-09 13.928 13.998667 13.664 13.777333 70024500
TSLA 2015-01-12 13.536667 13.631333 13.283333 13.480667 89254500
TSLA 2015-01-13 13.554667 13.840667 13.394 13.616667 67159500
TSLA 2015-01-14 12.388667 13.013333 12.333333 12.846 173278500
TSLA 2015-01-15 12.966 13.05 12.666667 12.791333 78247500
TSLA 2015-01-16 12.713333 12.966 12.643333 12.871333 54048000
TSLA 2015-01-20 12.924667 12.941333 12.469333 12.795333 67548000
TSLA 2015-01-21 12.636667 13.245333 12.634 13.104667 62295000
TSLA 2015-01-22 13.133333 13.549333 13.013333 13.441333 61753500
TSLA 2015-01-23 13.352667 13.566667 13.222 13.419333 51579000
TSLA 2015-01-26 13.455333 13.908 13.403333 13.77 48517500
TSLA 2015-01-27 13.628 13.868667 13.553333 13.732 41715000
TSLA 2015-01-28 13.740667 13.758 13.228 13.291333 47244000
TSLA 2015-01-29 13.404667 13.732 13.1 13.68 53221500
TSLA 2015-01-30 13.597333 13.831333 13.533333 13.573333 45105000
TSLA 2015-02-02 13.598 14.13 13.553333 14.062667 62238000
TSLA 2015-02-03 14.214667 14.691333 14.084667 14.557333 72393000
TSLA 2015-02-04 14.552667 14.765333 14.453333 14.57 49581000
TSLA 2015-02-05 14.658667 15.032 14.642667 14.732667 52843500
TSLA 2015-02-06 14.8 14.893333 14.433333 14.490667 48658500
TSLA 2015-02-09 14.358667 14.528667 14.132667 14.498667 52086000
TSLA 2015-02-10 14.503333 14.7 14.333333 14.419333 80857500
TSLA 2015-02-11 14.147333 14.316 13.818667 14.186667 146536500
TSLA 2015-02-12 12.904667 13.539333 12.885333 13.525333 234744000
TSLA 2015-02-13 13.526667 13.732667 13.394 13.584667 92865000
TSLA 2015-02-17 13.713333 13.713333 13.433333 13.623333 59694000
TSLA 2015-02-18 13.611333 13.744667 13.506667 13.630667 40704000
TSLA 2015-02-19 13.666667 14.162667 13.583333 14.114 77311500
TSLA 2015-02-20 14.052 14.506667 13.987333 14.474 89731500
TSLA 2015-02-23 14.377333 14.546667 13.755333 13.822667 127497000
TSLA 2015-02-24 13.819333 13.819333 13.446667 13.607333 99054000
TSLA 2015-02-25 13.662667 13.809333 13.505333 13.584 58642500
TSLA 2015-02-26 13.6 14.072667 13.481333 13.812667 97093500
TSLA 2015-02-27 13.793333 13.903333 13.52 13.556 58231500
TSLA 2015-03-02 13.513333 13.556 13.055333 13.155333 118831500
TSLA 2015-03-03 13.120667 13.349333 13.021333 13.304 66484500
TSLA 2015-03-04 13.283333 13.501333 13.147333 13.496 63330000
TSLA 2015-03-05 13.523333 13.746 13.343333 13.375333 73155000
TSLA 2015-03-06 13.280667 13.383333 12.81 12.925333 100686000
TSLA 2015-03-09 12.959333 12.966 12.55 12.725333 101050500
TSLA 2015-03-10 12.564 12.9 12.506667 12.688 83695500
TSLA 2015-03-11 12.743333 13.078667 12.734 12.916 74623500
TSLA 2015-03-12 12.916667 12.963333 12.65 12.738 62239500
TSLA 2015-03-13 12.596667 12.783333 12.488 12.578667 81514500
TSLA 2015-03-16 12.8 13.060667 12.653333 13.046667 84432000
TSLA 2015-03-17 13.028667 13.247333 12.929333 12.982 73411500
TSLA 2015-03-18 12.997333 13.392 12.874 13.380667 72313500
TSLA 2015-03-19 13.466667 13.639333 12.968667 13.043333 127128000
TSLA 2015-03-20 13.163333 13.266 13.041333 13.205333 64042500
TSLA 2015-03-23 13.233333 13.366667 13.164667 13.308667 39474000
TSLA 2015-03-24 13.438667 13.586 13.316667 13.448 54748500
TSLA 2015-03-25 13.218 13.239333 12.846667 12.953333 85956000
TSLA 2015-03-26 12.928 12.986 12.646667 12.694 61920000
TSLA 2015-03-27 12.604667 12.619333 12.093333 12.333333 129073500
TSLA 2015-03-30 12.39 12.816667 12.12 12.704667 151342500
TSLA 2015-03-31 12.902 12.917333 12.560667 12.584667 75399000
TSLA 2015-04-01 12.58 12.82 12.403333 12.506 56919000
TSLA 2015-04-02 12.682 12.882 12.666667 12.733333 75156000
TSLA 2015-04-06 13.2 13.85 13.166667 13.54 186837000
TSLA 2015-04-07 13.500667 13.670667 13.409333 13.55 65218500
TSLA 2015-04-08 13.88 14.06 13.724667 13.844667 94546500
TSLA 2015-04-09 13.895333 14.024667 13.741333 14.006 57003000
TSLA 2015-04-10 13.99 14.11 13.933333 14.06 61015500
TSLA 2015-04-13 14.029333 14.2 13.936667 13.985333 56373000
TSLA 2015-04-14 13.904667 13.966 13.7 13.830667 45390000
TSLA 2015-04-15 13.830667 13.972667 13.773333 13.855333 29286000
TSLA 2015-04-16 13.846667 13.944667 13.752667 13.78 24886500
TSLA 2015-04-17 13.666 13.792 13.566667 13.786 37048500
TSLA 2015-04-20 13.785333 13.856667 13.59 13.684667 38389500
TSLA 2015-04-21 13.72 14.05 13.620667 13.960667 51487500
TSLA 2015-04-22 14.166667 14.792 14.112667 14.629333 117945000
TSLA 2015-04-23 14.551333 14.765333 14.476667 14.573333 66168000
TSLA 2015-04-24 14.7 14.72 14.534 14.562 36417000
TSLA 2015-04-27 14.837333 15.916667 14.8 15.436667 175089000
TSLA 2015-04-28 15.65 15.7 15.202 15.365333 91281000
TSLA 2015-04-29 15.336667 15.664667 15.175333 15.496667 59041500
TSLA 2015-04-30 15.359333 15.526 15.011333 15.07 58678500
TSLA 2015-05-01 15.329333 15.451333 14.694 15.068667 79225500
TSLA 2015-05-04 15.212 15.648667 15.140667 15.367333 66519000
TSLA 2015-05-05 15.850667 15.966667 15.275333 15.53 86953500
TSLA 2015-05-06 15.606667 15.631333 15.213333 15.362 79063500
TSLA 2015-05-07 14.733333 15.832 14.683333 15.786667 141838500
TSLA 2015-05-08 15.732667 15.894 15.58 15.774 70023000
TSLA 2015-05-11 15.752667 16.191999 15.687333 15.966 85084500
TSLA 2015-05-12 16.007334 16.423332 15.879333 16.316 95451000
TSLA 2015-05-13 16.507334 16.553333 16.15 16.212 81603000
TSLA 2015-05-14 16.321333 16.326 16.083332 16.273333 43438500
TSLA 2015-05-15 16.261999 16.626667 16.166668 16.589333 67914000
TSLA 2015-05-18 16.466667 16.66 16.4 16.583332 50298000
TSLA 2015-05-19 16.562 16.733334 16.41 16.476 55113000
TSLA 2015-05-20 16.475332 16.516001 16.091333 16.290001 56334000
TSLA 2015-05-21 16.202 16.441334 16.157333 16.374666 29559000
TSLA 2015-05-22 16.358667 16.573334 16.334 16.515333 33346500
TSLA 2015-05-26 16.511999 16.799999 16.433332 16.497334 52480500
TSLA 2015-05-27 16.567333 16.633333 16.370001 16.495333 51123000
TSLA 2015-05-28 16.468666 16.786667 16.336666 16.763332 54709500
TSLA 2015-05-29 16.733334 16.858 16.628668 16.719999 56839500
TSLA 2015-06-01 16.760668 16.773333 16.497999 16.629999 37576500
TSLA 2015-06-02 16.594667 16.626667 16.42 16.556667 32022000
TSLA 2015-06-03 16.546667 16.714666 16.467333 16.599333 26722500
TSLA 2015-06-04 16.5 16.620001 16.380667 16.394667 36804000
TSLA 2015-06-05 16.4 16.646667 16.378668 16.609333 45330000
TSLA 2015-06-08 16.723333 17.25 16.687332 17.086 75255000
TSLA 2015-06-09 17.026667 17.182667 16.942667 17.066668 39166500
TSLA 2015-06-10 16.793333 16.933332 16.566668 16.713333 51817500
TSLA 2015-06-11 16.884001 16.958 16.695333 16.760668 30661500
TSLA 2015-06-12 16.680668 16.897333 16.680668 16.712667 21334500
TSLA 2015-06-15 16.646667 16.752001 16.400667 16.691999 32793000
TSLA 2015-06-16 16.675333 16.896 16.606667 16.874666 29770500
TSLA 2015-06-17 16.811333 17.624001 16.801332 17.360666 82693500
TSLA 2015-06-18 17.466667 17.563999 17.334667 17.459333 41740500
TSLA 2015-06-19 17.493334 17.586666 17.34 17.500668 36945000
TSLA 2015-06-22 17.476667 17.626667 17.046 17.319332 68416500
TSLA 2015-06-23 17.354668 17.866667 17.238001 17.844667 58062000
TSLA 2015-06-24 17.798668 17.823334 17.581333 17.677999 36184500
TSLA 2015-06-25 17.763332 18.094 17.683332 17.919333 42738000
TSLA 2015-06-26 17.926001 17.940666 17.733334 17.806 57576000
TSLA 2015-06-29 17.463333 17.73 17.379999 17.468 52183500
TSLA 2015-06-30 17.653334 18.061333 17.6 17.884001 46303500
TSLA 2015-07-01 18.073999 18.174667 17.856667 17.943333 31518000
TSLA 2015-07-02 18.68 18.83 18.220667 18.667999 107458500
TSLA 2015-07-06 18.591999 18.779333 18.42 18.648001 61828500
TSLA 2015-07-07 18.333332 18.346666 17.384666 17.858667 91576500
TSLA 2015-07-08 17.288 17.386667 16.954 16.997334 93316500
TSLA 2015-07-09 17.271999 17.530001 17.119333 17.194668 50011500
TSLA 2015-07-10 17.481333 17.533333 17.188 17.276667 39163500
TSLA 2015-07-13 17.483334 17.503332 17.07 17.477333 44404500
TSLA 2015-07-14 17.473333 17.732668 17.367332 17.709999 28614000
TSLA 2015-07-15 17.782667 17.832666 17.472 17.542667 30324000
TSLA 2015-07-16 17.614668 17.813334 17.544001 17.778667 24240000
TSLA 2015-07-17 18.166668 18.369333 17.883333 18.310667 75061500
TSLA 2015-07-20 18.333332 19.110001 18.169333 18.817333 74677500
TSLA 2015-07-21 18.003332 18.233334 17.77 17.784666 91630500
TSLA 2015-07-22 17.417999 17.962667 17.390667 17.858 46575000
TSLA 2015-07-23 17.976667 17.993334 17.684668 17.813334 33408000
TSLA 2015-07-24 17.825333 18.072666 17.594667 17.694 42547500
TSLA 2015-07-27 17.495333 17.628668 16.719334 16.867332 70413000
TSLA 2015-07-28 17.049999 17.693333 16.789333 17.654667 58437000
TSLA 2015-07-29 17.618 17.859333 17.466667 17.587999 41851500
TSLA 2015-07-30 17.512667 17.796 17.474001 17.785999 30519000
TSLA 2015-07-31 17.84 17.957333 17.674667 17.743334 33339000
TSLA 2015-08-03 17.752666 17.780666 17.138 17.332666 38302500
TSLA 2015-08-04 17.334 17.781334 17.222668 17.752001 35287500
TSLA 2015-08-05 17.572001 18.066668 17.360001 18.008667 93214500
TSLA 2015-08-06 16.636 17.0 15.741333 16.408667 219357000
TSLA 2015-08-07 16.238667 16.248667 15.892667 16.167334 76101000
TSLA 2015-08-10 15.876667 16.198 15.736667 16.076 62788500
TSLA 2015-08-11 15.81 15.953333 15.629333 15.824667 63973500
TSLA 2015-08-12 15.666667 15.984667 15.516 15.878 55920000
TSLA 2015-08-13 15.990667 16.431999 15.941333 16.167334 70338000
TSLA 2015-08-14 16.482668 16.528667 16.118 16.209999 65472000
TSLA 2015-08-17 17.037333 17.106001 16.700666 16.999332 107650500
TSLA 2015-08-18 17.025333 17.396667 16.903999 17.381332 62925000
TSLA 2015-08-19 17.355333 17.376667 17.001333 17.016666 54064500
TSLA 2015-08-20 16.804001 16.970667 16.126667 16.145332 73587000
TSLA 2015-08-21 15.733333 16.253332 15.367333 15.384667 98853000
TSLA 2015-08-24 13.519333 15.426667 13.0 14.591333 143724000
TSLA 2015-08-25 15.368 15.393333 14.608 14.668667 64909500
TSLA 2015-08-26 15.195333 15.2 14.367333 14.989333 74445000
TSLA 2015-08-27 15.4 16.316668 15.387333 16.199333 114840000
TSLA 2015-08-28 16.124001 16.763332 16.104668 16.565332 82705500
TSLA 2015-08-31 16.374666 16.996668 16.367332 16.604 70503000
TSLA 2015-09-01 16.022667 16.4 15.798 15.908667 81822000
TSLA 2015-09-02 16.353333 16.525333 15.985333 16.512667 69438000
TSLA 2015-09-03 16.804001 16.805332 16.333332 16.371332 62922000
TSLA 2015-09-04 16.059334 16.272667 15.88 16.128668 55338000
TSLA 2015-09-08 16.336666 16.610666 16.27 16.544666 47073000
TSLA 2015-09-09 16.803333 16.950001 16.553333 16.594 50862000
TSLA 2015-09-10 16.482 16.714666 16.355333 16.565332 40635000
TSLA 2015-09-11 16.509333 16.682667 16.315332 16.682667 35262000
TSLA 2015-09-14 16.74 16.950001 16.644667 16.879333 43363500
TSLA 2015-09-15 16.85 16.973333 16.633333 16.904667 44002500
TSLA 2015-09-16 16.869333 17.525333 16.858667 17.483334 66256500
TSLA 2015-09-17 17.597334 17.700001 17.379333 17.471333 53787000
TSLA 2015-09-18 17.197332 17.587999 17.166668 17.374666 56446500
TSLA 2015-09-21 17.598667 18.104668 17.053333 17.613333 91803000
TSLA 2015-09-22 17.268667 17.51 17.058001 17.396 54966000
TSLA 2015-09-23 17.463333 17.472 17.172001 17.403999 39012000
TSLA 2015-09-24 17.302 17.563334 17.080667 17.541332 51723000
TSLA 2015-09-25 17.774 17.794001 17.076668 17.127333 56601000
TSLA 2015-09-28 17.156668 17.319332 16.440666 16.562 73516500
TSLA 2015-09-29 16.697332 16.982 16.364 16.443333 55548000
TSLA 2015-09-30 16.799999 16.826668 16.156 16.559999 73944000
TSLA 2015-10-01 16.500668 16.566668 15.808667 15.992 68595000
TSLA 2015-10-02 15.706667 16.513332 15.662 16.504667 66360000
TSLA 2015-10-05 16.589333 16.656 16.275333 16.41 55348500
TSLA 2015-10-06 16.0 16.202 15.705333 16.097334 78378000
TSLA 2015-10-07 15.775333 15.846667 15.274667 15.464 102210000
TSLA 2015-10-08 15.338667 15.381333 14.754 15.114667 91998000
TSLA 2015-10-09 14.728667 14.958 14.557333 14.712667 92376000
TSLA 2015-10-12 14.866 14.866667 14.351333 14.372 57544500
TSLA 2015-10-13 14.218667 14.834667 14.075333 14.616667 77572500
TSLA 2015-10-14 14.711333 14.73 14.362 14.458667 46566000
TSLA 2015-10-15 14.428667 14.782 14.246667 14.754 42663000
TSLA 2015-10-16 14.869333 15.365333 14.858 15.134 65017500
TSLA 2015-10-19 15.1 15.41 14.996 15.206667 37618500
TSLA 2015-10-20 15.181333 15.24 13.466667 14.202 223500000
TSLA 2015-10-21 14.132667 14.320667 13.92 14.006 62272500
TSLA 2015-10-22 14.104 14.383333 13.96 14.114667 42378000
TSLA 2015-10-23 14.333333 14.356667 13.846 13.939333 63532500
TSLA 2015-10-26 14.092 14.392 14.0 14.350667 50871000
TSLA 2015-10-27 14.322667 14.473333 13.834 14.023333 52791000
TSLA 2015-10-28 14.087333 14.23 13.886667 14.197333 40929000
TSLA 2015-10-29 14.116667 14.25 14.042667 14.108667 27075000
TSLA 2015-10-30 14.026667 14.108667 13.592667 13.795333 66583500
TSLA 2015-11-02 13.928 14.386667 13.814667 14.252667 58918500
TSLA 2015-11-03 14.256667 14.296 13.85 13.89 124987500
TSLA 2015-11-04 15.133333 15.516 15.013333 15.442 190896000
TSLA 2015-11-05 15.372 15.638667 15.279333 15.451333 67452000
TSLA 2015-11-06 15.38 15.557333 15.3 15.490667 36679500
TSLA 2015-11-09 15.532667 15.532667 14.954 15.022 57763500
TSLA 2015-11-10 14.898667 14.913333 14.405333 14.433333 69255000
TSLA 2015-11-11 14.518 14.632 14.242 14.605333 50217000
TSLA 2015-11-12 14.523333 14.6 14.177333 14.196 43738500
TSLA 2015-11-13 14.196667 14.199333 13.768 13.812667 51454500
TSLA 2015-11-16 13.739333 14.332 13.72 14.287333 43881000
TSLA 2015-11-17 14.346667 14.4 14.093333 14.266667 32230500
TSLA 2015-11-18 14.3 14.758667 14.168 14.738 42178500
TSLA 2015-11-19 14.702667 15.079333 14.686667 14.786667 37566000
TSLA 2015-11-20 14.899333 15.0 14.238667 14.667333 66010500
TSLA 2015-11-23 14.49 14.612 14.312 14.516667 37893000
TSLA 2015-11-24 14.358 14.733333 14.333333 14.55 37204500
TSLA 2015-11-25 14.756 15.388667 14.692 15.309333 59862000
TSLA 2015-11-27 15.404 15.483333 15.134 15.440667 29241000
TSLA 2015-11-30 15.452667 15.618667 15.272 15.350667 39897000
TSLA 2015-12-01 15.404 15.866667 15.403333 15.812667 56010000
TSLA 2015-12-02 15.8 15.906667 15.415333 15.466 44722500
TSLA 2015-12-03 15.698667 15.83 15.333333 15.514 44094000
TSLA 2015-12-04 15.497333 15.551333 15.177333 15.358667 38604000
TSLA 2015-12-07 15.18 15.708667 15.076667 15.408667 47163000
TSLA 2015-12-08 15.168 15.253333 14.946667 15.114667 40314000
TSLA 2015-12-09 15.113333 15.166667 14.714667 14.968 45867000
TSLA 2015-12-10 14.980667 15.232667 14.909333 15.138 31075500
TSLA 2015-12-11 15.016 15.05 14.442667 14.468 49030500
TSLA 2015-12-14 14.500667 14.728 14.324667 14.572 42406500
TSLA 2015-12-15 14.788 14.814667 14.533333 14.739333 33666000
TSLA 2015-12-16 14.806667 15.658667 14.715333 15.634 76564500
TSLA 2015-12-17 15.596 15.850667 15.320667 15.559333 49479000
TSLA 2015-12-18 15.526 15.726667 15.286 15.364 45213000
TSLA 2015-12-21 15.446 15.722 15.405333 15.504 29298000
TSLA 2015-12-22 15.666 15.77 15.308667 15.33 29422500
TSLA 2015-12-23 15.478667 15.563333 15.208667 15.313333 23325000
TSLA 2015-12-24 15.370667 15.458667 15.218667 15.371333 10620000
TSLA 2015-12-28 15.432667 15.465333 15.036 15.263333 28519500
TSLA 2015-12-29 15.337333 15.848 15.303333 15.812667 36094500
TSLA 2015-12-30 15.773333 16.242001 15.711333 15.872667 55468500
TSLA 2015-12-31 15.900667 16.23 15.891333 16.000668 40725000
TSLA 2016-01-04 15.381333 15.425333 14.6 14.894 102406500
TSLA 2016-01-05 15.090667 15.126 14.666667 14.895333 47802000
TSLA 2016-01-06 14.666667 14.67 14.398667 14.602667 56686500
TSLA 2016-01-07 14.279333 14.562667 14.244667 14.376667 53314500
TSLA 2016-01-08 14.524 14.696 14.051333 14.066667 54421500
TSLA 2016-01-11 14.267333 14.296667 13.533333 13.856667 61371000
TSLA 2016-01-12 14.106667 14.249333 13.687333 13.998 46378500
TSLA 2016-01-13 14.134 14.176667 13.333333 13.354 61896000
TSLA 2016-01-14 13.480667 14.0 12.892 13.745333 97360500
TSLA 2016-01-15 13.264667 13.671333 13.15 13.666 83679000
TSLA 2016-01-19 13.914 14.031333 13.385333 13.648 60580500
TSLA 2016-01-20 13.293333 13.418667 12.75 13.246667 87579000
TSLA 2016-01-21 13.436667 13.548667 13.001333 13.331333 47493000
TSLA 2016-01-22 13.653333 13.7 13.268667 13.503333 46861500
TSLA 2016-01-25 13.337333 13.571333 13.058667 13.092 40480500
TSLA 2016-01-26 13.113333 13.188 12.592 12.904 74463000
TSLA 2016-01-27 12.825333 12.884 12.384667 12.538 54258000
TSLA 2016-01-28 12.719333 12.752 12.160667 12.646667 68892000
TSLA 2016-01-29 12.663333 12.916 12.538667 12.746667 42784500
TSLA 2016-02-01 12.584 13.301333 12.183333 13.129333 79464000
TSLA 2016-02-02 12.828 12.874667 12.015333 12.185333 86604000
TSLA 2016-02-03 12.239333 12.262667 11.345333 11.565333 118971000
TSLA 2016-02-04 11.38 11.732 11.132667 11.688667 65781000
TSLA 2016-02-05 11.42 11.533333 10.516 10.84 141564000
TSLA 2016-02-08 10.473333 10.476667 9.733333 9.866 139695000
TSLA 2016-02-09 9.488 10.652667 9.403333 9.883333 129774000
TSLA 2016-02-10 10.033333 10.331333 9.449333 9.578 156097500
TSLA 2016-02-11 10.133333 10.884 9.8 10.031333 213786000
TSLA 2016-02-12 10.333333 10.467333 9.58 10.069333 108537000
TSLA 2016-02-16 10.58 10.863333 10.274 10.344667 83907000
TSLA 2016-02-17 10.6 11.289333 10.445333 11.245333 87378000
TSLA 2016-02-18 11.494667 11.53 10.984667 11.118 58314000
TSLA 2016-02-19 10.910667 11.166 10.833333 11.105333 44391000
TSLA 2016-02-22 11.341333 11.927333 11.323333 11.849333 75901500
TSLA 2016-02-23 11.744 12.115333 11.578667 11.814 89766000
TSLA 2016-02-24 11.516667 11.966667 11.189333 11.933333 80934000
TSLA 2016-02-25 11.91 12.568 11.68 12.495333 86260500
TSLA 2016-02-26 12.58 12.8 12.333333 12.689333 90976500
TSLA 2016-02-29 12.826667 13.09 12.614667 12.795333 67485000
TSLA 2016-03-01 12.95 13.063333 12.18 12.423333 100683000
TSLA 2016-03-02 12.248667 12.568 12.1 12.556 72936000
TSLA 2016-03-03 12.552 13.161333 12.281333 13.049333 72435000
TSLA 2016-03-04 13.2 13.602 13.166667 13.402667 97336500
TSLA 2016-03-07 13.178667 13.98 13.16 13.686 79941000
TSLA 2016-03-08 13.566667 13.833333 13.48 13.506667 62680500
TSLA 2016-03-09 13.634667 13.958 13.519333 13.914667 48129000
TSLA 2016-03-10 14.0 14.219333 13.378 13.678667 77887500
TSLA 2016-03-11 13.862 13.961333 13.688667 13.833333 50146500
TSLA 2016-03-14 14.176667 14.448 14.042667 14.343333 60985500
TSLA 2016-03-15 14.284667 14.598 14.1 14.556 47707500
TSLA 2016-03-16 14.533333 14.838667 14.468 14.795333 52750500
TSLA 2016-03-17 14.764667 15.233333 14.666667 15.092 56743500
TSLA 2016-03-18 15.273333 15.632 15.204 15.516 70677000
TSLA 2016-03-21 15.689333 15.992 15.666667 15.888 79617000
TSLA 2016-03-22 15.814 15.932667 15.504 15.616 64740000
TSLA 2016-03-23 15.491333 15.648667 14.802 14.838667 74232000
TSLA 2016-03-24 14.385333 15.259333 14.333333 15.183333 74413500
TSLA 2016-03-28 15.440667 15.654 15.0 15.350667 58885500
TSLA 2016-03-29 15.326 15.492 15.022 15.342 60214500
TSLA 2016-03-30 15.672667 15.7 15.1 15.126 60495000
TSLA 2016-03-31 15.289333 15.828 15.000667 15.318 120193500
TSLA 2016-04-01 16.322001 16.526667 15.55 15.839333 239962500
TSLA 2016-04-04 16.608 16.808001 16.242666 16.466 202129500
TSLA 2016-04-05 16.033333 17.104 16.0 17.031334 149230500
TSLA 2016-04-06 16.931334 17.849333 16.896667 17.694668 175582500
TSLA 2016-04-07 17.763332 17.955999 16.967333 17.146667 132843000
TSLA 2016-04-08 17.366667 17.388 16.534666 16.671333 110458500
TSLA 2016-04-11 16.733334 17.266001 16.353333 16.661333 137425500
TSLA 2016-04-12 16.633333 16.786667 16.242001 16.521334 86448000
TSLA 2016-04-13 16.567333 17.033333 16.488667 16.968666 73884000
TSLA 2016-04-14 16.866667 17.122667 16.736668 16.790667 61983000
TSLA 2016-04-15 16.754 16.973333 16.608 16.967333 56286000
TSLA 2016-04-18 16.815332 17.220667 16.777332 16.925333 64071000
TSLA 2016-04-19 16.874666 16.958 16.083332 16.491333 95362500
TSLA 2016-04-20 16.417334 16.910667 16.1 16.664667 77911500
TSLA 2016-04-21 16.599333 16.726667 16.460667 16.552668 41746500
TSLA 2016-04-22 16.592667 16.933332 16.380667 16.916668 56794500
TSLA 2016-04-25 16.867332 17.158667 16.717333 16.788 55054500
TSLA 2016-04-26 16.803333 17.048668 16.625999 16.916 48357000
TSLA 2016-04-27 16.85 17.0 16.626667 16.764668 48087000
TSLA 2016-04-28 16.656668 16.895332 16.496 16.514 37785000
TSLA 2016-04-29 16.542667 16.562 15.854 16.050667 81207000
TSLA 2016-05-02 16.1 16.212667 15.654667 16.120001 57658500
TSLA 2016-05-03 15.824 15.927333 15.441333 15.488 64533000
TSLA 2016-05-04 15.352667 15.630667 14.693333 14.837333 130507500
TSLA 2016-05-05 15.230667 15.242667 13.986 14.102 168822000
TSLA 2016-05-06 14.058 14.424667 13.874 14.328667 85278000
TSLA 2016-05-09 14.381333 14.41 13.786667 13.928 71646000
TSLA 2016-05-10 13.836667 13.964667 13.666667 13.912667 61059000
TSLA 2016-05-11 13.839333 14.365333 13.736667 13.930667 77428500
TSLA 2016-05-12 14.096 14.111333 13.577333 13.818667 54757500
TSLA 2016-05-13 13.852 14.08 13.78 13.840667 42342000
TSLA 2016-05-16 13.876667 14.21 13.861333 13.886 44241000
TSLA 2016-05-17 13.936667 13.988 13.601333 13.644 42654000
TSLA 2016-05-18 13.943333 14.354 13.85 14.078 84262500
TSLA 2016-05-19 14.241333 14.452667 13.82 14.347333 102994500
TSLA 2016-05-20 14.466 14.703333 14.423333 14.685333 135106500
TSLA 2016-05-23 14.658 14.84 14.390667 14.414667 76537500
TSLA 2016-05-24 14.44 14.582667 14.345333 14.527333 45207000
TSLA 2016-05-25 14.527333 14.757333 14.434 14.638667 46902000
TSLA 2016-05-26 14.7 15.017333 14.603333 15.008 61086000
TSLA 2016-05-27 14.999333 15.062 14.716667 14.869333 54754500
TSLA 2016-05-31 14.869333 14.983333 14.766667 14.882 41835000
TSLA 2016-06-01 14.765333 14.826667 14.459333 14.637333 44740500
TSLA 2016-06-02 14.639333 14.660667 14.474 14.597333 30492000
TSLA 2016-06-03 14.666667 14.796 14.534 14.599333 33435000
TSLA 2016-06-06 14.533333 14.726667 14.363333 14.712 33742500
TSLA 2016-06-07 14.816 15.629333 14.768 15.489333 93204000
TSLA 2016-06-08 15.586667 16.056667 15.507333 15.701333 89580000
TSLA 2016-06-09 15.665333 15.688667 15.137333 15.290667 67381500
TSLA 2016-06-10 15.159333 15.198 14.561333 14.586 90399000
TSLA 2016-06-13 14.633333 15.051333 14.510667 14.524667 62895000
TSLA 2016-06-14 14.592 14.813333 14.168667 14.330667 53703000
TSLA 2016-06-15 14.463333 14.793333 14.342 14.513333 43627500
TSLA 2016-06-16 14.494667 14.536 14.233333 14.528667 36604500
TSLA 2016-06-17 14.520667 14.666 14.3 14.364667 46689000
TSLA 2016-06-20 14.633333 14.916667 14.548667 14.646667 53332500
TSLA 2016-06-21 14.712 14.838 14.587333 14.640667 67935000
TSLA 2016-06-22 13.298 13.73 13.05 13.110667 356136000
TSLA 2016-06-23 13.046 13.17 12.808667 13.093333 151960500
TSLA 2016-06-24 12.67 13.008 12.648667 12.876667 105397500
TSLA 2016-06-27 12.724 13.254 12.524667 13.236667 108081000
TSLA 2016-06-28 13.459333 13.603333 13.294 13.452667 93186000
TSLA 2016-06-29 13.675333 14.118667 13.533333 14.012667 89923500
TSLA 2016-06-30 14.198 14.233333 13.934667 14.152 72646500
TSLA 2016-07-01 13.742667 14.549333 13.733333 14.433333 81000000
TSLA 2016-07-05 13.982 14.302667 13.866667 14.265333 77629500
TSLA 2016-07-06 14.0 14.348667 13.933333 14.296 73798500
TSLA 2016-07-07 14.206667 14.541333 14.200667 14.396 54180000
TSLA 2016-07-08 14.52 14.654 14.3 14.452 61122000
TSLA 2016-07-11 14.664 15.118667 14.634 14.985333 81447000
TSLA 2016-07-12 14.94 15.166667 14.881333 14.976667 68569500
TSLA 2016-07-13 15.033333 15.039333 14.686 14.835333 53506500
TSLA 2016-07-14 14.874667 14.996 14.736667 14.768667 40137000
TSLA 2016-07-15 14.834667 14.85 14.642667 14.693333 33513000
TSLA 2016-07-18 14.642667 15.139333 14.553333 15.083333 51181500
TSLA 2016-07-19 15.0 15.273333 14.983333 15.017333 46726500
TSLA 2016-07-20 15.098 15.32 15.0 15.224 38527500
TSLA 2016-07-21 15.066667 15.19 14.606667 14.7 66430500
TSLA 2016-07-22 14.799333 14.966667 14.592 14.818 38695500
TSLA 2016-07-25 14.818 15.426 14.758 15.334 67360500
TSLA 2016-07-26 15.179333 15.333333 15.02 15.300667 51450000
TSLA 2016-07-27 15.289333 15.557333 15.128 15.232667 43335000
TSLA 2016-07-28 15.196667 15.384 15.106667 15.374 36286500
TSLA 2016-07-29 15.38 15.685333 15.349333 15.652667 46062000
TSLA 2016-08-01 15.7 15.775333 15.292 15.334 60244500
TSLA 2016-08-02 15.291333 15.324667 14.76 15.146667 59016000
TSLA 2016-08-03 15.158 15.313333 14.947333 15.052667 58317000
TSLA 2016-08-04 15.046 15.390667 14.803333 15.374 62205000
TSLA 2016-08-05 15.333333 15.466667 15.16 15.335333 48078000
TSLA 2016-08-08 15.2 15.306667 15.072667 15.077333 33954000
TSLA 2016-08-09 15.121333 15.436 15.11 15.272 33117000
TSLA 2016-08-10 15.216 15.324667 14.974667 15.043333 35074500
TSLA 2016-08-11 15.078 15.171333 14.894 14.994 28213500
TSLA 2016-08-12 15.027333 15.11 14.936 15.040667 27202500
TSLA 2016-08-15 15.068 15.3 14.995333 15.039333 30514500
TSLA 2016-08-16 15.032667 15.146 14.894 14.907333 34006500
TSLA 2016-08-17 14.955333 14.988667 14.853333 14.882667 26806500
TSLA 2016-08-18 14.921333 15.044 14.819333 14.900667 25717500
TSLA 2016-08-19 14.902667 15.011333 14.835333 15.0 24892500
TSLA 2016-08-22 14.944667 15.007333 14.845333 14.862 30982500
TSLA 2016-08-23 14.954667 15.232667 14.853333 14.989333 71766000
TSLA 2016-08-24 15.136667 15.143333 14.814667 14.841333 38560500
TSLA 2016-08-25 14.874 14.92 14.718 14.730667 26437500
TSLA 2016-08-26 14.809333 14.857333 14.588 14.666 33585000
TSLA 2016-08-29 14.676667 14.693333 14.333333 14.346667 48994500
TSLA 2016-08-30 14.407333 14.407333 14.034667 14.089333 47533500
TSLA 2016-08-31 14.028667 14.173333 13.91 14.134 49147500
TSLA 2016-09-01 13.934 14.073333 13.366667 13.384667 119146500
TSLA 2016-09-02 13.488667 13.546667 13.08 13.185333 89661000
TSLA 2016-09-06 13.268 13.55 13.266667 13.522 65859000
TSLA 2016-09-07 13.7 13.766667 13.380667 13.447333 54613500
TSLA 2016-09-08 13.303333 13.326 13.090667 13.157333 50668500
TSLA 2016-09-09 13.272667 13.328 12.913333 12.964667 56355000
TSLA 2016-09-12 13.0 13.424667 12.94 13.22 55728000
TSLA 2016-09-13 13.137333 13.232667 12.896667 13.07 53841000
TSLA 2016-09-14 13.05 13.194667 12.990667 13.094 33817500
TSLA 2016-09-15 13.099333 13.501333 13.093333 13.361333 46158000
TSLA 2016-09-16 13.361333 13.713333 13.266667 13.693333 46617000
TSLA 2016-09-19 13.8 13.962 13.666667 13.756 34492500
TSLA 2016-09-20 13.79 13.85 13.594 13.642667 36157500
TSLA 2016-09-21 13.758 13.8 13.437333 13.681333 39502500
TSLA 2016-09-22 13.76 13.818667 13.533333 13.762 35743500
TSLA 2016-09-23 13.732667 14.012 13.711333 13.83 43578000
TSLA 2016-09-26 13.766667 14.066667 13.766667 13.932667 35916000
TSLA 2016-09-27 13.976667 13.998667 13.640667 13.720667 50598000
TSLA 2016-09-28 13.834 13.883333 13.684 13.751333 31326000
TSLA 2016-09-29 13.706667 13.822 13.372 13.38 40905000
TSLA 2016-09-30 13.480667 13.665333 13.303333 13.602 38794500
TSLA 2016-10-03 14.153333 14.378 13.883333 14.246667 89998500
TSLA 2016-10-04 14.206667 14.221333 13.921333 14.094 53122500
TSLA 2016-10-05 14.149333 14.21 13.874667 13.897333 28162500
TSLA 2016-10-06 13.497333 13.614 13.347333 13.4 70551000
TSLA 2016-10-07 13.4 13.421333 13.053333 13.107333 52395000
TSLA 2016-10-10 13.423333 13.609333 13.310667 13.396667 49744500
TSLA 2016-10-11 13.456667 13.48 13.220667 13.34 34926000
TSLA 2016-10-12 13.396667 13.592 13.361333 13.434 29560500
TSLA 2016-10-13 13.366667 13.393333 13.136667 13.349333 37419000
TSLA 2016-10-14 13.377333 13.428667 13.086667 13.100667 64048500
TSLA 2016-10-17 13.136667 13.226 12.8 12.930667 68311500
TSLA 2016-10-18 13.066 13.298 12.884 13.273333 85207500
TSLA 2016-10-19 13.316 13.777333 13.204 13.570667 104868000
TSLA 2016-10-20 13.474667 13.533333 13.136667 13.273333 76093500
TSLA 2016-10-21 13.24 13.438 13.160667 13.339333 44151000
TSLA 2016-10-24 13.4 13.596667 13.35 13.517333 41274000
TSLA 2016-10-25 13.526667 13.646 13.413333 13.489333 36675000
TSLA 2016-10-26 13.4 13.546 13.34 13.482667 84492000
TSLA 2016-10-27 14.089333 14.246667 13.443333 13.600667 196405500
TSLA 2016-10-28 13.6 13.688 13.322 13.331333 64201500
TSLA 2016-10-31 13.499333 13.499333 13.054 13.182 70384500
TSLA 2016-11-01 13.202667 13.233333 12.540667 12.719333 105900000
TSLA 2016-11-02 12.67 12.846667 12.500667 12.534667 63801000
TSLA 2016-11-03 12.6 12.764667 12.469333 12.494667 39795000
TSLA 2016-11-04 12.6 12.897333 12.397333 12.704 77190000
TSLA 2016-11-07 12.906 12.952667 12.67 12.880667 58051500
TSLA 2016-11-08 12.919333 13.166 12.750667 12.996 49014000
TSLA 2016-11-09 12.458667 12.8 12.263333 12.670667 122596500
TSLA 2016-11-10 12.736667 12.774 12.028 12.356667 101254500
TSLA 2016-11-11 12.282667 12.592 12.2 12.570667 59827500
TSLA 2016-11-14 12.533333 12.55 11.879333 12.096667 98283000
TSLA 2016-11-15 12.185333 12.428667 12.136667 12.251333 58530000
TSLA 2016-11-16 12.176667 12.315333 12.080667 12.262 51516000
TSLA 2016-11-17 12.232667 12.632667 12.140667 12.577333 73306500
TSLA 2016-11-18 12.71 12.866667 12.333333 12.334667 78154500
TSLA 2016-11-21 12.336 12.592667 12.294 12.301333 65415000
TSLA 2016-11-22 12.389333 12.764667 12.247333 12.744667 84051000
TSLA 2016-11-23 12.707333 13.042667 12.6 12.876 73378500
TSLA 2016-11-25 12.909333 13.149333 12.909333 13.11 35491500
TSLA 2016-11-28 13.032 13.29 12.97 13.074667 67938000
TSLA 2016-11-29 13.037333 13.115333 12.633333 12.638 66589500
TSLA 2016-11-30 12.733333 12.792667 12.5 12.626667 53206500
TSLA 2016-12-01 12.55 12.568667 12.066667 12.125333 76896000
TSLA 2016-12-02 12.192 12.325333 12.0 12.098 60634500
TSLA 2016-12-05 12.167333 12.592667 12.167333 12.453333 61083000
TSLA 2016-12-06 12.368 12.438667 12.178667 12.39 50874000
TSLA 2016-12-07 12.41 12.893333 12.333333 12.876667 81928500
TSLA 2016-12-08 12.803333 12.833333 12.636 12.819333 47911500
TSLA 2016-12-09 12.724667 12.922667 12.720667 12.812 40837500
TSLA 2016-12-12 12.853333 12.961333 12.745333 12.828667 36583500
TSLA 2016-12-13 12.878667 13.418667 12.866667 13.21 102358500
TSLA 2016-12-14 13.249333 13.533333 13.117333 13.246 62263500
TSLA 2016-12-15 13.227333 13.382667 13.159333 13.172 48294000
TSLA 2016-12-16 13.205333 13.506 13.173333 13.499333 56953500
TSLA 2016-12-19 13.499333 13.63 13.322667 13.515333 52321500
TSLA 2016-12-20 13.536667 13.933333 13.5 13.919333 70336500
TSLA 2016-12-21 13.896667 14.148667 13.827333 13.846667 78114000
TSLA 2016-12-22 13.881333 13.999333 13.766667 13.896667 46666500
TSLA 2016-12-23 13.866667 14.23 13.847333 14.222667 70057500
TSLA 2016-12-27 14.325333 14.816667 14.294667 14.635333 88735500
TSLA 2016-12-28 14.768667 14.92 14.48 14.649333 56737500
TSLA 2016-12-29 14.570667 14.613333 14.274667 14.312 60675000
TSLA 2016-12-30 14.42 14.5 14.112 14.246 69639000
TSLA 2017-01-03 14.324 14.688667 14.064 14.466 88849500
TSLA 2017-01-04 14.316667 15.2 14.287333 15.132667 168202500
TSLA 2017-01-05 15.094667 15.165333 14.796667 15.116667 88675500
TSLA 2017-01-06 15.128667 15.354 15.03 15.267333 82918500
TSLA 2017-01-09 15.264667 15.461333 15.2 15.418667 59692500
TSLA 2017-01-10 15.466667 15.466667 15.126 15.324667 54900000
TSLA 2017-01-11 15.271333 15.332 15.112 15.315333 54762000
TSLA 2017-01-12 15.270667 15.38 15.038667 15.306 56853000
TSLA 2017-01-13 15.333333 15.856667 15.306 15.85 91395000
TSLA 2017-01-17 15.78 15.997333 15.624667 15.705333 69262500
TSLA 2017-01-18 15.776667 15.980667 15.705333 15.890667 56535000
TSLA 2017-01-19 16.483334 16.578667 16.049999 16.250668 115984500
TSLA 2017-01-20 16.364 16.4 16.200666 16.315332 63064500
TSLA 2017-01-23 16.389999 16.726 16.366667 16.594667 93943500
TSLA 2017-01-24 16.666668 16.986668 16.643333 16.974001 74482500
TSLA 2017-01-25 17.153999 17.230667 16.786667 16.964666 77139000
TSLA 2017-01-26 16.952667 17.049334 16.716667 16.834 47281500
TSLA 2017-01-27 16.758667 16.866667 16.568001 16.863333 47494500
TSLA 2017-01-30 16.835333 17.019333 16.473333 16.708668 57016500
TSLA 2017-01-31 16.615999 17.059334 16.513332 16.795334 61741500
TSLA 2017-02-01 16.870001 16.879999 16.603333 16.615999 59382000
TSLA 2017-02-02 16.556 16.827999 16.514 16.77 37497000
TSLA 2017-02-03 16.794001 16.812 16.645332 16.755333 32800500
TSLA 2017-02-06 16.733334 17.188 16.708668 17.184668 53437500
TSLA 2017-02-07 17.212667 17.333332 17.094667 17.165333 63672000
TSLA 2017-02-08 17.156668 17.557333 17.08 17.472 58995000
TSLA 2017-02-09 17.75 18.078667 17.743334 17.946667 117303000
TSLA 2017-02-10 17.986 18.063334 17.740667 17.948668 54295500
TSLA 2017-02-13 18.049334 18.719334 18.034 18.706667 105444000
TSLA 2017-02-14 18.601999 19.159332 18.573999 18.732 110178000
TSLA 2017-02-15 18.666668 18.816 18.429333 18.650667 74218500
TSLA 2017-02-16 18.506666 18.666668 17.9 17.93 106159500
TSLA 2017-02-17 17.719999 18.192667 17.610001 18.148666 93856500
TSLA 2017-02-21 18.363333 18.76 18.267332 18.492666 85150500
TSLA 2017-02-22 18.687332 18.896667 18.173332 18.233999 131325000
TSLA 2017-02-23 17.6 17.643999 17.037333 17.066 223728000
TSLA 2017-02-24 16.844 17.216667 16.68 17.133333 122574000
TSLA 2017-02-27 16.544666 16.557333 16.134001 16.415333 171912000
TSLA 2017-02-28 16.279333 16.733334 16.26 16.666 91171500
TSLA 2017-03-01 16.945333 16.99 16.607332 16.667999 72142500
TSLA 2017-03-02 16.647333 16.885332 16.551332 16.698668 50277000
TSLA 2017-03-03 16.716 16.793333 16.6 16.771334 43791000
TSLA 2017-03-06 16.527332 16.780001 16.500668 16.747334 50332500
TSLA 2017-03-07 16.794666 16.926001 16.554667 16.572666 51892500
TSLA 2017-03-08 16.466667 16.671333 16.354668 16.458 55878000
TSLA 2017-03-09 16.508667 16.577333 16.200001 16.326668 58189500
TSLA 2017-03-10 16.414 16.433332 16.200001 16.246 45994500
TSLA 2017-03-13 16.321333 16.456667 16.185333 16.411333 45339000
TSLA 2017-03-14 16.407333 17.208 16.401333 17.200001 113976000
TSLA 2017-03-15 17.133333 17.4 16.951332 17.048668 79962000
TSLA 2017-03-16 17.493334 17.716667 17.270666 17.469999 106983000
TSLA 2017-03-17 17.6 17.688667 17.413334 17.433332 97462500
TSLA 2017-03-20 17.373333 17.636667 17.254667 17.461332 54214500
TSLA 2017-03-21 17.521999 17.653334 16.682667 16.712 103629000
TSLA 2017-03-22 16.770666 17.004667 16.700666 17.000668 60889500
TSLA 2017-03-23 17.025999 17.177999 16.886667 16.985332 49803000
TSLA 2017-03-24 17.046667 17.592667 17.000668 17.544001 84709500
TSLA 2017-03-27 17.373333 18.038 17.316668 18.014668 93462000
TSLA 2017-03-28 18.468 18.712 18.333332 18.496668 119814000
TSLA 2017-03-29 18.556 18.639999 18.369333 18.492001 55143000
TSLA 2017-03-30 18.535999 18.799999 18.480667 18.528 62226000
TSLA 2017-03-31 18.582001 18.645332 18.421333 18.553333 49419000
TSLA 2017-04-03 19.126667 19.933332 18.972 19.901333 208329000
TSLA 2017-04-04 19.792667 20.320667 19.635332 20.246668 152019000
TSLA 2017-04-05 20.136 20.325333 19.613333 19.666668 118213500
TSLA 2017-04-06 19.792 20.129333 19.606667 19.913334 82809000
TSLA 2017-04-07 19.833332 20.179333 19.809999 20.169333 68694000
TSLA 2017-04-10 20.610001 20.915333 20.580667 20.826 114967500
TSLA 2017-04-11 20.892 20.898001 20.366667 20.580667 85869000
TSLA 2017-04-12 20.422667 20.563334 19.754667 19.789333 90760500
TSLA 2017-04-13 19.780001 20.492666 19.686666 20.266666 139269000
TSLA 2017-04-17 20.18 20.266666 19.912001 20.096001 62080500
TSLA 2017-04-18 19.98 20.056 19.860001 20.016666 45535500
TSLA 2017-04-19 20.164 20.441334 20.140667 20.368 58470000
TSLA 2017-04-20 20.434 20.610001 20.015333 20.167334 92241000
TSLA 2017-04-21 20.133333 20.426666 20.028 20.373333 67647000
TSLA 2017-04-24 20.614668 20.703333 20.401333 20.535334 76252500
TSLA 2017-04-25 20.533333 20.931999 20.390667 20.919333 101065500
TSLA 2017-04-26 20.824667 20.966667 20.6 20.677999 70425000
TSLA 2017-04-27 20.779333 20.872667 20.5 20.575333 52029000
TSLA 2017-04-28 20.655333 20.986668 20.533333 20.938 67582500
TSLA 2017-05-01 20.992001 21.816668 20.987333 21.521999 132444000
TSLA 2017-05-02 21.6 21.844 21.104 21.259333 80742000
TSLA 2017-05-03 21.177999 21.435333 20.696667 20.734667 107001000
TSLA 2017-05-04 20.496 20.518 19.384001 19.697332 212280000
TSLA 2017-05-05 19.866667 20.57 19.786667 20.556667 122659500
TSLA 2017-05-08 20.726667 20.919333 20.388 20.479334 105097500
TSLA 2017-05-09 20.625334 21.466 20.606667 21.417334 145147500
TSLA 2017-05-10 21.437332 21.700001 21.208 21.681334 86124000
TSLA 2017-05-11 21.559999 21.733334 21.306667 21.540001 71307000
TSLA 2017-05-12 21.698668 21.799999 21.435333 21.653999 61824000
TSLA 2017-05-15 21.225332 21.346666 20.835333 21.058666 114330000
TSLA 2017-05-16 21.172667 21.337334 21.009333 21.134001 62287500
TSLA 2017-05-17 20.959333 20.975332 20.366667 20.407333 100678500
TSLA 2017-05-18 20.466667 20.929333 20.354 20.870667 84807000
TSLA 2017-05-19 21.033333 21.1 20.68 20.722 70314000
TSLA 2017-05-22 20.853333 20.958 20.453333 20.690001 64938000
TSLA 2017-05-23 20.697332 20.715334 20.232 20.257334 64776000
TSLA 2017-05-24 20.434 20.733334 20.360001 20.681334 75499500
TSLA 2017-05-25 20.734667 21.131332 20.520666 21.122 75210000
TSLA 2017-05-26 21.152 21.699333 21.087334 21.676001 117033000
TSLA 2017-05-30 21.733334 22.418667 21.717333 22.34 116743500
TSLA 2017-05-31 22.512667 22.859333 22.344 22.733999 149451000
TSLA 2017-06-01 22.933332 22.992001 22.486 22.691334 114120000
TSLA 2017-06-02 22.651333 22.858667 22.395332 22.656668 83853000
TSLA 2017-06-05 22.566668 23.229334 22.280666 23.154667 101766000
TSLA 2017-06-06 22.98 23.966 22.664667 23.523333 166302000
TSLA 2017-06-07 23.756001 24.033333 23.676001 23.976667 140970000
TSLA 2017-06-08 24.25 24.793333 24.014668 24.666668 135922500
TSLA 2017-06-09 24.961332 25.124666 23.653334 23.821333 258921000
TSLA 2017-06-12 23.865999 24.299999 23.374666 23.934 157765500
TSLA 2017-06-13 24.507999 25.066668 24.440666 25.063334 177118500
TSLA 2017-06-14 25.406 25.616667 25.087334 25.377333 192276000
TSLA 2017-06-15 24.833332 25.030666 24.432667 25.022667 156397500
TSLA 2017-06-16 25.198668 25.200666 24.673332 24.76 100965000
TSLA 2017-06-19 25.0 25.113333 24.52 24.653334 98239500
TSLA 2017-06-20 25.111334 25.258667 24.648666 24.816 111580500
TSLA 2017-06-21 24.956667 25.132668 24.534666 25.093332 73848000
TSLA 2017-06-22 25.199333 25.666668 24.904667 25.507334 112947000
TSLA 2017-06-23 25.496668 25.799334 25.290001 25.563334 96687000
TSLA 2017-06-26 25.779333 25.796667 24.873333 25.166 99061500
TSLA 2017-06-27 25.093332 25.093332 24.134666 24.158001 104946000
TSLA 2017-06-28 24.445333 24.782667 24.167999 24.749332 94537500
TSLA 2017-06-29 24.707333 24.733334 23.606667 24.049999 123315000
TSLA 2017-06-30 24.247334 24.451332 23.974667 24.107332 87727500
TSLA 2017-07-03 24.682667 24.756666 23.433332 23.507999 94581000
TSLA 2017-07-05 23.146667 23.149332 21.755333 21.806 255700500
TSLA 2017-07-06 21.150667 21.386 20.42 20.588667 289867500
TSLA 2017-07-07 20.9 21.133333 20.492001 20.881332 212653500
TSLA 2017-07-10 20.860001 21.195999 20.208668 21.07 207313500
TSLA 2017-07-11 21.066668 21.818666 20.953333 21.814667 173391000
TSLA 2017-07-12 22.026667 22.206667 21.633333 21.968 155191500
TSLA 2017-07-13 22.007334 22.106667 21.331333 21.560667 128917500
TSLA 2017-07-14 21.546 21.894667 21.414667 21.851999 84378000
TSLA 2017-07-17 21.702667 21.806667 20.896667 21.304667 148153500
TSLA 2017-07-18 21.166668 21.941999 21.044001 21.882668 95605500
TSLA 2017-07-19 21.882 22.110001 21.548 21.684 95355000
TSLA 2017-07-20 21.793333 22.014668 21.613333 21.994667 77493000
TSLA 2017-07-21 21.964001 22.084 21.719999 21.893333 73524000
TSLA 2017-07-24 22.016001 22.893333 22.000668 22.834667 129556500
TSLA 2017-07-25 23.0 23.040001 22.276667 22.639999 104838000
TSLA 2017-07-26 22.690666 23.033333 22.541332 22.923332 72312000
TSLA 2017-07-27 23.066668 23.166668 21.752666 22.297333 124536000
TSLA 2017-07-28 22.459333 22.639999 22.167334 22.337999 73206000
TSLA 2017-07-31 22.366667 22.766001 21.402666 21.564667 128026500
TSLA 2017-08-01 21.533333 21.629999 21.075333 21.304667 124546500
TSLA 2017-08-02 21.262667 21.808001 20.747999 21.726 196372500
TSLA 2017-08-03 23.021999 23.333332 22.876667 23.139334 203025000
TSLA 2017-08-04 23.133333 23.818001 22.886667 23.794001 139033500
TSLA 2017-08-07 23.823334 23.965334 23.516666 23.677999 94867500
TSLA 2017-08-08 23.835333 24.572001 23.826668 24.348 111747000
TSLA 2017-08-09 24.066668 24.666668 23.93 24.235332 103381500
TSLA 2017-08-10 24.106667 24.443333 23.643999 23.693333 106393500
TSLA 2017-08-11 23.798 24.084 23.574667 23.858 65487000
TSLA 2017-08-14 24.308666 24.510668 24.173332 24.253332 67788000
TSLA 2017-08-15 24.346666 24.365999 23.958 24.155333 46276500
TSLA 2017-08-16 24.200001 24.433332 24.167999 24.194 51207000
TSLA 2017-08-17 24.080667 24.219999 23.439333 23.461332 75415500
TSLA 2017-08-18 23.527332 23.6 23.053333 23.164 81123000
TSLA 2017-08-21 23.054667 23.054667 22.123333 22.524 97431000
TSLA 2017-08-22 22.742001 22.816 22.491333 22.756666 64830000
TSLA 2017-08-23 22.599333 23.566 22.553333 23.518 74317500
TSLA 2017-08-24 23.501333 23.777332 23.316 23.528667 68770500
TSLA 2017-08-25 23.615999 23.712667 23.153334 23.203333 52260000
TSLA 2017-08-28 23.152 23.156668 22.648001 23.044001 56460000
TSLA 2017-08-29 22.632 23.27 22.583332 23.157333 61105500
TSLA 2017-08-30 23.311333 23.564667 23.133333 23.545334 51193500
TSLA 2017-08-31 23.57 23.896 23.521334 23.726667 61092000
TSLA 2017-09-01 23.741333 23.839333 23.579332 23.693333 45742500
TSLA 2017-09-05 23.586666 23.699333 23.059334 23.306 57526500
TSLA 2017-09-06 23.299999 23.398666 22.770666 22.968666 61371000
TSLA 2017-09-07 23.065332 23.498667 22.896667 23.374001 63588000
TSLA 2017-09-08 23.266001 23.318666 22.82 22.893333 48952500
TSLA 2017-09-11 23.423332 24.247334 23.333332 24.246 115006500
TSLA 2017-09-12 24.299334 24.584 24.026667 24.183332 89593500
TSLA 2017-09-13 24.254667 24.538 23.972668 24.415333 62778000
TSLA 2017-09-14 24.288668 25.197332 24.175333 25.176001 108037500
TSLA 2017-09-15 24.967333 25.333332 24.846666 25.320667 81307500
TSLA 2017-09-18 25.35 25.974001 25.178667 25.666668 107820000
TSLA 2017-09-19 25.333332 25.492666 24.904667 25.006666 96778500
TSLA 2017-09-20 24.866667 25.216667 24.738001 24.927334 73786500
TSLA 2017-09-21 24.993334 25.122 24.300667 24.431999 69273000
TSLA 2017-09-22 24.432667 24.66 23.392 23.406 122391000
TSLA 2017-09-25 23.543333 23.831333 22.858667 22.999332 114088500
TSLA 2017-09-26 23.395332 23.416 22.726667 23.016666 107344500
TSLA 2017-09-27 23.326668 23.432667 22.700001 22.731333 90904500
TSLA 2017-09-28 22.658667 22.85 22.360001 22.639999 79794000
TSLA 2017-09-29 22.790667 22.978666 22.573334 22.74 76606500
TSLA 2017-10-02 22.834667 22.913334 22.367332 22.768667 79302000
TSLA 2017-10-03 22.393333 23.236668 22.085333 23.209333 152304000
TSLA 2017-10-04 23.416668 23.908001 23.306667 23.667334 122452500
TSLA 2017-10-05 23.733334 23.829332 23.423332 23.688667 62575500
TSLA 2017-10-06 23.540001 24.006666 23.483334 23.792 64462500
TSLA 2017-10-09 23.309999 23.450001 22.844667 22.862667 112405500
TSLA 2017-10-10 23.120001 23.708668 23.035334 23.705999 104677500
TSLA 2017-10-11 23.592667 23.84 23.41 23.639999 67512000
TSLA 2017-10-12 23.530001 23.985332 23.509333 23.712 61305000
TSLA 2017-10-13 23.798668 23.899332 23.578667 23.704666 53107500
TSLA 2017-10-16 23.584 23.632 23.143999 23.373333 80632500
TSLA 2017-10-17 23.393999 23.747999 23.337999 23.716667 49399500
TSLA 2017-10-18 23.731333 24.200001 23.608667 23.976667 74086500
TSLA 2017-10-19 23.704 23.809999 23.213333 23.454 75927000
TSLA 2017-10-20 23.512667 23.636667 22.955999 23.006666 73956000
TSLA 2017-10-23 23.325333 23.33 22.416668 22.468 86209500
TSLA 2017-10-24 22.586666 22.853333 22.410667 22.489332 67375500
TSLA 2017-10-25 22.446667 22.5 21.570667 21.722668 128911500
TSLA 2017-10-26 21.851999 22.015333 21.546667 21.744667 75352500
TSLA 2017-10-27 21.316668 21.639334 21.110666 21.391333 104695500
TSLA 2017-10-30 21.278667 21.585333 21.15 21.338667 63816000
TSLA 2017-10-31 21.348667 22.129999 21.345333 22.101999 85084500
TSLA 2017-11-01 22.15 22.174 21.350668 21.405333 126859500
TSLA 2017-11-02 20.008667 20.579332 19.508667 19.950666 296871000
TSLA 2017-11-03 19.966667 20.416668 19.675333 20.406 133410000
TSLA 2017-11-06 20.466667 20.5 19.934 20.185333 97290000
TSLA 2017-11-07 20.068001 20.433332 20.002001 20.403334 79414500
TSLA 2017-11-08 20.366667 20.459333 20.086666 20.292667 70879500
TSLA 2017-11-09 20.166668 20.297333 19.753332 20.199333 81706500
TSLA 2017-11-10 20.166668 20.557333 20.123333 20.199333 69381000
TSLA 2017-11-13 20.008667 21.120001 19.940666 21.026667 113773500
TSLA 2017-11-14 21.0 21.09 20.459999 20.58 85141500
TSLA 2017-11-15 20.400667 20.832666 20.1 20.753332 89680500
TSLA 2017-11-16 20.932667 21.209333 20.753332 20.833332 87331500
TSLA 2017-11-17 21.711332 21.778 20.876667 21.003332 206026500
TSLA 2017-11-20 20.919333 21.033333 20.316668 20.582666 123715500
TSLA 2017-11-21 20.724001 21.215334 20.580667 21.187332 108919500
TSLA 2017-11-22 21.118 21.161333 20.789333 20.84 73764000
TSLA 2017-11-24 20.919333 21.094 20.733334 21.036667 48661500
TSLA 2017-11-27 20.883333 21.156 20.634001 21.120667 68338500
TSLA 2017-11-28 21.090668 21.333332 20.927999 21.17 74242500
TSLA 2017-11-29 21.153334 21.200001 20.082001 20.502666 131511000
TSLA 2017-11-30 20.570667 20.713333 20.302668 20.59 65274000
TSLA 2017-12-01 20.362667 20.688 20.336666 20.435333 64393500
TSLA 2017-12-04 20.433332 20.551332 20.040667 20.346666 87526500
TSLA 2017-12-05 20.133333 20.533333 20.066668 20.246668 69697500
TSLA 2017-12-06 20.006666 20.892668 20.0 20.884001 107929500
TSLA 2017-12-07 20.799999 21.242001 20.736668 20.749332 71709000
TSLA 2017-12-08 20.973333 21.132 20.750668 21.008667 52027500
TSLA 2017-12-11 20.975332 21.934 20.916668 21.927334 119070000
TSLA 2017-12-12 22.030001 22.762667 22.002001 22.735332 130998000
TSLA 2017-12-13 22.728666 22.948 22.433332 22.601999 93322500
TSLA 2017-12-14 22.733999 23.162666 22.459999 22.525999 86998500
TSLA 2017-12-15 22.802668 22.926666 22.384001 22.896667 103998000
TSLA 2017-12-18 22.993334 23.115334 22.505333 22.591333 82143000
TSLA 2017-12-19 22.684 22.766001 22.02 22.073334 102375000
TSLA 2017-12-20 22.179333 22.206667 21.669333 21.931999 89307000
TSLA 2017-12-21 21.972668 22.249332 21.813999 22.110666 65778000
TSLA 2017-12-22 21.967333 22.061333 21.654667 21.68 63237000
TSLA 2017-12-26 21.588667 21.596001 21.105333 21.152666 65676000
TSLA 2017-12-27 21.066668 21.178667 20.716667 20.775999 70681500
TSLA 2017-12-28 20.783333 21.054667 20.636 21.024 64744500
TSLA 2017-12-29 21.078667 21.094 20.666668 20.756666 56658000
TSLA 2018-01-02 20.799999 21.474001 20.733334 21.368668 65283000
TSLA 2018-01-03 21.4 21.683332 21.036667 21.15 67822500
TSLA 2018-01-04 20.858 21.236668 20.378668 20.974667 149194500
TSLA 2018-01-05 21.108 21.149332 20.799999 21.105333 68868000
TSLA 2018-01-08 21.066668 22.468 21.033333 22.427334 147891000
TSLA 2018-01-09 22.344 22.586666 21.826668 22.246 107199000
TSLA 2018-01-10 22.146667 22.466667 22.0 22.32 64648500
TSLA 2018-01-11 22.349333 22.987333 22.217333 22.530001 99682500
TSLA 2018-01-12 22.575333 22.694 22.244667 22.414667 72376500
TSLA 2018-01-16 22.502666 23.0 22.32 22.670668 97114500
TSLA 2018-01-17 22.698 23.266666 22.65 23.143999 106552500
TSLA 2018-01-18 23.044666 23.486668 22.916 22.971333 85287000
TSLA 2018-01-19 23.0 23.372667 22.84 23.334667 73324500
TSLA 2018-01-22 23.293333 23.855333 23.280001 23.437332 93156000
TSLA 2018-01-23 24.0 24.033333 23.4 23.519333 81981000
TSLA 2018-01-24 23.638666 23.65 22.901333 23.059334 79312500
TSLA 2018-01-25 23.218 23.280001 22.426666 22.509333 101104500
TSLA 2018-01-26 22.766666 22.933332 22.380667 22.856667 68091000
TSLA 2018-01-29 22.656668 23.389999 22.552 23.302 71206500
TSLA 2018-01-30 23.009333 23.218 22.811333 23.054667 70765500
TSLA 2018-01-31 23.167334 23.746 23.012667 23.620667 93211500
TSLA 2018-02-01 23.4 23.977333 23.242001 23.283333 62965500
TSLA 2018-02-02 23.229334 23.463333 22.700666 22.916668 55572000
TSLA 2018-02-05 22.531334 22.964666 22.200001 22.208668 66961500
TSLA 2018-02-06 21.680668 22.414667 21.566668 22.264668 76326000
TSLA 2018-02-07 22.599333 23.066668 22.377333 23.0 104538000
TSLA 2018-02-08 22.887333 23.241333 20.973333 21.015333 154719000
TSLA 2018-02-09 21.328667 21.398666 19.650667 20.694668 194005500
TSLA 2018-02-12 21.075333 21.205334 20.416668 21.048668 93417000
TSLA 2018-02-13 21.001333 21.612667 20.834 21.577333 68403000
TSLA 2018-02-14 21.389334 21.744667 21.234667 21.487333 59260500
TSLA 2018-02-15 21.633333 22.274668 21.493334 22.271334 88693500
TSLA 2018-02-16 22.166668 22.874666 22.109333 22.365999 84639000
TSLA 2018-02-20 22.298 22.722668 22.1 22.318001 60141000
TSLA 2018-02-21 22.402 22.646 22.211332 22.219999 48294000
TSLA 2018-02-22 22.368668 23.162666 22.316668 23.077999 104547000
TSLA 2018-02-23 23.188667 23.666 23.139999 23.469999 87261000
TSLA 2018-02-26 23.566668 23.933332 23.490667 23.827999 65100000
TSLA 2018-02-27 23.75 23.999332 23.334 23.399332 71961000
TSLA 2018-02-28 23.504667 23.682667 22.814667 22.870667 91045500
TSLA 2018-03-01 23.000668 23.244667 22.004667 22.062 103284000
TSLA 2018-03-02 21.798668 22.348 21.531334 22.341333 76392000
TSLA 2018-03-05 22.159332 22.516666 21.952667 22.223333 57357000
TSLA 2018-03-06 22.25 22.424667 21.802 21.879999 64285500
TSLA 2018-03-07 21.695999 22.166668 21.449333 22.153334 75109500
TSLA 2018-03-08 22.190666 22.219999 21.751333 21.940001 53493000
TSLA 2018-03-09 21.606667 21.899332 21.491333 21.811333 82602000
TSLA 2018-03-12 21.907333 23.147333 21.766666 23.034 123960000
TSLA 2018-03-13 21.907333 23.147333 21.766666 22.789333 89487000
TSLA 2018-03-14 22.450666 22.653999 21.595333 21.775333 119511000
TSLA 2018-03-15 21.958668 22.190001 21.406668 21.706667 98472000
TSLA 2018-03-16 21.528667 21.826668 21.271334 21.423332 91759500
TSLA 2018-03-19 21.1 21.383333 20.644667 20.903999 112264500
TSLA 2018-03-20 20.991333 21.083332 20.584 20.703333 71464500
TSLA 2018-03-21 20.683332 21.496 20.679333 21.101999 89376000
TSLA 2018-03-22 20.926001 21.254667 20.545334 20.606667 74097000
TSLA 2018-03-23 20.75 20.75 20.030001 20.102667 99823500
TSLA 2018-03-26 20.489332 20.506001 19.424 20.278667 125628000
TSLA 2018-03-27 20.266666 20.284666 18.478666 18.612 208080000
TSLA 2018-03-28 17.638666 17.912001 16.806667 17.185333 315021000
TSLA 2018-03-29 17.099333 18.063999 16.547333 17.742001 227560500
TSLA 2018-04-02 17.084 17.355333 16.306 16.832001 241710000
TSLA 2018-04-03 17.988001 18.223333 16.966 17.835333 282666000
TSLA 2018-04-04 16.851999 19.224667 16.799999 19.129333 298450500
TSLA 2018-04-05 19.289333 20.417334 19.213333 20.381332 286816500
TSLA 2018-04-06 20.066668 20.618668 19.700001 19.953333 202804500
TSLA 2018-04-09 20.024668 20.633333 19.280666 19.310667 153747000
TSLA 2018-04-10 19.931334 20.473333 19.578667 20.313334 164847000
TSLA 2018-04-11 20.049334 20.598667 19.977333 20.062 112243500
TSLA 2018-04-12 20.154667 20.263332 19.578667 19.605333 114132000
TSLA 2018-04-13 20.24 20.263332 19.732 20.022667 109908000
TSLA 2018-04-16 19.933332 19.977333 19.267332 19.414 95077500
TSLA 2018-04-17 19.257999 19.478001 18.834 19.179333 105000000
TSLA 2018-04-18 19.405333 20.016001 19.210667 19.556667 98365500
TSLA 2018-04-19 19.405333 20.067333 19.236668 20.005333 91359000
TSLA 2018-04-20 19.677999 19.998667 19.316668 19.349333 84418500
TSLA 2018-04-23 19.419333 19.441334 18.822001 18.891333 73401000
TSLA 2018-04-24 19.0 19.139334 18.563999 18.897333 85279500
TSLA 2018-04-25 18.9 19.010668 18.483334 18.712667 60204000
TSLA 2018-04-26 18.583332 19.052668 18.433332 19.032 65340000
TSLA 2018-04-27 19.024668 19.631332 18.922001 19.605333 65469000
TSLA 2018-04-30 19.573999 19.915333 19.5 19.593332 63423000
TSLA 2018-05-01 19.567333 20.054667 19.548 19.994667 69384000
TSLA 2018-05-02 19.904667 20.456667 19.851999 20.076668 134556000
TSLA 2018-05-03 18.586 19.202667 18.348667 18.963333 260281500
TSLA 2018-05-04 18.866667 19.790667 18.634666 19.606001 128541000
TSLA 2018-05-07 19.833332 20.397333 19.677999 20.184668 130173000
TSLA 2018-05-08 20.053333 20.516666 19.933332 20.131332 88950000
TSLA 2018-05-09 20.027332 20.467333 20.003332 20.456667 85911000
TSLA 2018-05-10 20.5 20.865999 20.274 20.334667 84774000
TSLA 2018-05-11 20.513332 20.591999 19.938667 20.070667 70194000
TSLA 2018-05-14 20.221333 20.329332 19.441334 19.464666 109302000
TSLA 2018-05-15 19.000668 19.130667 18.700001 18.945333 142788000
TSLA 2018-05-16 18.922001 19.254 18.770666 19.098667 85110000
TSLA 2018-05-17 19.059999 19.279333 18.931334 18.969334 66309000
TSLA 2018-05-18 18.976667 18.976667 18.266666 18.454666 108778500
TSLA 2018-05-21 18.755333 19.432667 18.753332 18.966 137739000
TSLA 2018-05-22 19.184 19.200001 18.228001 18.334 134187000
TSLA 2018-05-23 18.517332 18.660667 18.266666 18.604668 89776500
TSLA 2018-05-24 18.559999 18.740667 18.326 18.523333 62650500
TSLA 2018-05-25 18.508667 18.642668 18.374001 18.59 58126500
TSLA 2018-05-29 18.567333 19.1 18.41 18.917334 84999000
TSLA 2018-05-30 18.886 19.667334 18.773333 19.448 112345500
TSLA 2018-05-31 19.147333 19.358 18.862 18.982 88795500
TSLA 2018-06-01 19.057333 19.463333 18.922667 19.454666 81366000
TSLA 2018-06-04 19.622667 19.933332 19.57 19.782667 71967000
TSLA 2018-06-05 19.846666 19.853333 19.115999 19.408667 89928000
TSLA 2018-06-06 20.033333 21.478001 19.832001 21.299999 281509500
TSLA 2018-06-07 21.076668 22.0 20.905333 21.072666 215179500
TSLA 2018-06-08 21.266666 21.632 21.143333 21.177334 123078000
TSLA 2018-06-11 21.500668 22.310667 21.5 22.139999 197752500
TSLA 2018-06-12 22.98 23.664667 22.533333 22.851334 335211000
TSLA 2018-06-13 23.114 23.146667 22.653334 22.985332 142047000
TSLA 2018-06-14 23.175333 23.916668 23.106667 23.848 164715000
TSLA 2018-06-15 23.589333 24.311333 23.416668 23.878 162724500
TSLA 2018-06-18 23.693333 24.915333 23.633333 24.722 181098000
TSLA 2018-06-19 24.344 24.666668 23.083332 23.503332 191428500
TSLA 2018-06-20 23.869333 24.292 23.466667 24.148001 125755500
TSLA 2018-06-21 24.133333 24.414 23.084667 23.167334 119506500
TSLA 2018-06-22 23.436001 23.483334 22.133333 22.242001 153991500
TSLA 2018-06-25 22.007999 22.564667 21.833332 22.200666 103969500
TSLA 2018-06-26 22.403334 22.903334 21.719999 22.799999 111787500
TSLA 2018-06-27 23.0 23.386 22.633333 22.966667 125005500
TSLA 2018-06-28 23.243999 23.801332 23.073999 23.328667 125970000
TSLA 2018-06-29 23.555332 23.590668 22.827333 22.863333 97386000
TSLA 2018-07-02 24.004667 24.318666 21.99 22.337999 281397000
TSLA 2018-07-03 22.116667 22.166 20.646 20.724001 184239000
TSLA 2018-07-05 20.917334 20.959333 19.747999 20.610666 262146000
TSLA 2018-07-06 20.33 20.804667 20.133333 20.593332 132982500
TSLA 2018-07-09 20.799334 21.234667 20.533333 21.233999 113952000
TSLA 2018-07-10 21.637333 21.845333 21.280001 21.497999 142072500
TSLA 2018-07-11 21.053333 21.462667 21.004667 21.264 73261500
TSLA 2018-07-12 21.428667 21.548668 20.851334 21.114 85818000
TSLA 2018-07-13 21.038668 21.305332 20.616667 21.257999 88047000
TSLA 2018-07-16 20.780666 21.010668 20.416668 20.673332 117280500
TSLA 2018-07-17 20.587334 21.649332 20.566668 21.512667 104943000
TSLA 2018-07-18 21.666668 21.700001 21.083332 21.59 84363000
TSLA 2018-07-19 21.088667 21.569332 20.934 21.348667 88729500
TSLA 2018-07-20 21.415333 21.549334 20.780666 20.905333 77433000
TSLA 2018-07-23 20.122667 20.366667 19.524 20.213333 164893500
TSLA 2018-07-24 20.294666 20.514668 19.503332 19.828667 143862000
TSLA 2018-07-25 19.782667 20.641333 19.633333 20.582666 106131000
TSLA 2018-07-26 20.323334 20.713333 20.242666 20.443333 69457500
TSLA 2018-07-27 20.483334 20.512667 19.689333 19.812 85549500
TSLA 2018-07-30 19.726667 19.74 19.075333 19.344667 102211500
TSLA 2018-07-31 19.483334 19.888 19.271334 19.875999 76153500
TSLA 2018-08-01 19.865999 20.200001 19.533333 20.056 151941000
TSLA 2018-08-02 21.896 23.332666 21.544001 23.302668 348225000
TSLA 2018-08-03 23.187332 23.666668 22.835333 23.211332 204847500
TSLA 2018-08-06 23.030666 23.665333 22.788 22.799334 128464500
TSLA 2018-08-07 22.922667 25.830667 22.610001 25.304667 463137000
TSLA 2018-08-08 24.606001 25.509333 24.474667 24.689333 368568000
TSLA 2018-08-09 24.370001 24.467333 23.048668 23.496668 257757000
TSLA 2018-08-10 23.6 24.0 23.066668 23.699333 173280000
TSLA 2018-08-13 24.075333 24.212667 23.268 23.760668 156958500
TSLA 2018-08-14 23.896667 23.946667 23.139999 23.176001 104796000
TSLA 2018-08-15 22.794001 22.966 22.142668 22.579332 136519500
TSLA 2018-08-16 22.660667 22.818666 22.254667 22.363333 90960000
TSLA 2018-08-17 21.566668 21.784666 20.235332 20.366667 284379000
TSLA 2018-08-20 19.446667 20.566668 19.213333 20.562668 261034500
TSLA 2018-08-21 20.707333 21.652666 20.6 21.459999 197583000
TSLA 2018-08-22 21.391333 21.591999 20.978001 21.442667 89190000
TSLA 2018-08-23 21.275999 21.821333 21.206667 21.34 77209500
TSLA 2018-08-24 21.379999 21.59 21.293333 21.521334 54039000
TSLA 2018-08-27 21.200001 21.496 20.587334 21.284666 196189500
TSLA 2018-08-28 21.227333 21.258667 20.746 20.790667 114736500
TSLA 2018-08-29 20.684668 20.790001 20.246 20.334 111711000
TSLA 2018-08-30 20.150667 20.306667 19.848 20.209999 108250500
TSLA 2018-08-31 20.133333 20.354 19.906668 20.110666 80626500
TSLA 2018-09-04 19.796 19.879333 19.200001 19.263332 125257500
TSLA 2018-09-05 19.003332 19.118668 18.478666 18.716 115812000
TSLA 2018-09-06 18.986668 19.411333 18.591999 18.73 112212000
TSLA 2018-09-07 17.34 17.889999 16.816668 17.549334 337378500
TSLA 2018-09-10 18.217333 19.068666 18.066668 19.033333 214252500
TSLA 2018-09-11 18.631332 18.799999 18.236668 18.629333 137550000
TSLA 2018-09-12 18.762667 19.5 18.576668 19.369333 150231000
TSLA 2018-09-13 19.201332 19.666668 19.011999 19.297333 95104500
TSLA 2018-09-14 19.250668 19.822001 19.101334 19.68 101484000
TSLA 2018-09-17 19.336 20.058001 19.208668 19.656 103314000
TSLA 2018-09-18 19.779333 20.176001 18.366667 18.997334 248212500
TSLA 2018-09-19 18.700666 20.0 18.700001 19.934668 124423500
TSLA 2018-09-20 20.237333 20.398666 19.555332 19.888666 110241000
TSLA 2018-09-21 19.846666 20.038668 19.691334 19.940001 75757500
TSLA 2018-09-24 19.898666 20.200001 19.572001 19.978666 72645000
TSLA 2018-09-25 20.0 20.306667 19.766666 20.066 67225500
TSLA 2018-09-26 20.127333 20.926001 20.073999 20.638666 117648000
TSLA 2018-09-27 20.860001 20.997334 20.460667 20.501333 127636500
TSLA 2018-09-28 18.017332 18.533333 17.370667 17.651333 504745500
TSLA 2018-10-01 20.384666 20.762667 20.07 20.713333 326664000
TSLA 2018-10-02 20.93 21.122667 19.943333 20.068001 176152500
TSLA 2018-10-03 20.222 20.306667 19.438 19.653334 119925000
TSLA 2018-10-04 19.596666 19.6 18.511333 18.788668 147213000
TSLA 2018-10-05 18.309999 18.325333 17.333332 17.463333 269167500
TSLA 2018-10-08 17.634666 17.850668 16.6 16.704 202090500
TSLA 2018-10-09 17.016666 17.784666 16.886667 17.52 180909000
TSLA 2018-10-10 17.640667 17.700666 16.518 17.125334 192229500
TSLA 2018-10-11 17.168667 17.483334 16.601999 16.815332 122515500
TSLA 2018-10-12 17.4 17.466 16.800667 17.252001 108021000
TSLA 2018-10-15 17.270666 17.552 16.969334 17.306 93000000
TSLA 2018-10-16 17.713333 18.492001 17.482668 18.439333 142896000
TSLA 2018-10-17 18.826668 18.846666 17.719999 18.118668 129832500
TSLA 2018-10-18 17.952667 18.066668 17.533333 17.594 81318000
TSLA 2018-10-19 17.826 17.977333 16.9 17.333332 140632500
TSLA 2018-10-22 17.378668 17.457333 16.839333 17.396667 84004500
TSLA 2018-10-23 17.591333 19.862 17.473333 19.609333 285417000
TSLA 2018-10-24 20.07 20.296 19.048668 19.233334 300874500
TSLA 2018-10-25 21.148001 21.4 20.067333 20.990667 312610500
TSLA 2018-10-26 20.549999 22.66 20.443333 22.059999 411382500
TSLA 2018-10-29 22.497999 23.143999 21.766666 22.323334 217290000
TSLA 2018-10-30 21.892668 22.526667 21.483999 21.993334 136900500
TSLA 2018-10-31 22.169333 22.799999 21.940001 22.488001 114364500
TSLA 2018-11-01 22.550667 23.189333 22.315332 22.952 120001500
TSLA 2018-11-02 22.916 23.280001 22.727333 23.094 117120000
TSLA 2018-11-05 22.700001 22.930668 22.009333 22.76 117465000
TSLA 2018-11-06 22.604668 23.253332 22.406 22.737333 101443500
TSLA 2018-11-07 22.889334 23.412001 22.719999 23.210667 110617500
TSLA 2018-11-08 23.233334 23.838667 23.229334 23.426666 106360500
TSLA 2018-11-09 23.266666 23.6 23.015333 23.367332 76482000
TSLA 2018-11-12 23.224667 23.318666 22.022667 22.085333 104122500
TSLA 2018-11-13 22.210667 22.98 22.146667 22.582001 81729000
TSLA 2018-11-14 22.846666 23.140667 22.476667 22.933332 75604500
TSLA 2018-11-15 22.822001 23.238667 22.602667 23.229334 69385500
TSLA 2018-11-16 23.012667 23.713333 23.007999 23.620667 108093000
TSLA 2018-11-19 23.756001 24.450001 23.525333 23.564667 145633500
TSLA 2018-11-20 22.783333 23.32 22.236668 23.166 120070500
TSLA 2018-11-21 23.466667 23.540001 22.493334 22.546 70302000
TSLA 2018-11-23 22.290001 22.5 21.703333 21.722 63039000
TSLA 2018-11-26 21.666668 23.081333 21.666668 23.066668 119881500
TSLA 2018-11-27 22.67 23.130667 22.366667 22.927999 95374500
TSLA 2018-11-28 23.066 23.218666 22.813999 23.191334 61914000
TSLA 2018-11-29 23.133333 23.166668 22.636667 22.744667 46210500
TSLA 2018-11-30 22.788668 23.440001 22.550667 23.365334 84436500
TSLA 2018-12-03 24.0 24.4 23.466667 23.899332 124597500
TSLA 2018-12-04 23.736668 24.578667 23.466667 23.98 126928500
TSLA 2018-12-06 23.733999 24.492001 23.384001 24.204 117637500
TSLA 2018-12-07 24.6 25.299334 23.843332 23.864668 172668000
TSLA 2018-12-10 24.0 24.398666 23.541332 24.343332 99202500
TSLA 2018-12-11 24.660667 24.811333 24.015333 24.450666 94632000
TSLA 2018-12-12 24.628 24.794001 24.344 24.440001 75405000
TSLA 2018-12-13 24.676666 25.162666 24.450001 25.119333 110488500
TSLA 2018-12-14 25.0 25.191334 24.288668 24.380667 95064000
TSLA 2018-12-17 24.133333 24.379999 22.925333 23.228001 115110000
TSLA 2018-12-18 23.369333 23.436666 22.246 22.468666 106500000
TSLA 2018-12-19 22.506666 23.134001 21.982668 22.198 124113000
TSLA 2018-12-20 21.803333 22.019333 20.791332 21.025333 136078500
TSLA 2018-12-21 21.16 21.564667 20.829332 21.318001 120252000
TSLA 2018-12-24 20.9 20.966667 19.68 19.692667 83398500
TSLA 2018-12-26 20.0 21.798 19.606001 21.739332 122446500
TSLA 2018-12-27 21.322666 21.478001 20.1 21.075333 128626500
TSLA 2018-12-28 21.540001 22.416 21.227333 22.257999 149085000
TSLA 2018-12-31 22.519333 22.614 21.684 22.186666 94534500
TSLA 2019-01-02 20.406668 21.008667 19.92 20.674667 174879000
TSLA 2019-01-03 20.466667 20.626667 19.825333 20.024 104478000
TSLA 2019-01-04 20.4 21.200001 20.181999 21.179333 110911500
TSLA 2019-01-07 21.448 22.449333 21.183332 22.330667 113268000
TSLA 2019-01-08 22.797333 22.934 21.801332 22.356667 105127500
TSLA 2019-01-09 22.366667 22.9 22.098 22.568666 81493500
TSLA 2019-01-10 22.293333 23.025999 22.119333 22.997999 90846000
TSLA 2019-01-11 22.806 23.227333 22.584667 23.150667 75586500
TSLA 2019-01-14 22.825333 22.833332 22.266666 22.293333 78709500
TSLA 2019-01-15 22.333332 23.253332 22.299999 22.962 90849000
TSLA 2019-01-16 22.985332 23.466667 22.9 23.07 70375500
TSLA 2019-01-17 23.080667 23.433332 22.943333 23.153999 55150500
TSLA 2019-01-18 21.533333 21.808666 19.982 20.150667 362262000
TSLA 2019-01-22 20.321333 20.533333 19.700001 19.927999 181000500
TSLA 2019-01-23 19.5 19.633333 18.779333 19.172667 187950000
TSLA 2019-01-24 18.868668 19.578667 18.618668 19.434 120183000
TSLA 2019-01-25 19.625999 19.901333 19.303333 19.802668 108744000
TSLA 2019-01-28 19.527332 19.830667 19.183332 19.758667 96349500
TSLA 2019-01-29 19.684668 19.903999 19.453333 19.830667 69325500
TSLA 2019-01-30 20.030001 20.6 19.899332 20.584667 168754500
TSLA 2019-01-31 20.066668 20.770666 19.6 20.468 188538000
TSLA 2019-02-01 20.361334 21.073334 20.233334 20.813999 109251000
TSLA 2019-02-04 20.865334 21.02 20.125334 20.859333 110281500
TSLA 2019-02-05 20.832666 21.496 20.816668 21.423332 101142000
TSLA 2019-02-06 21.306 21.615999 21.041332 21.148001 75577500
TSLA 2019-02-07 20.886667 20.98 20.200001 20.500668 97809000
TSLA 2019-02-08 20.455334 20.496668 19.9 20.386667 87663000
TSLA 2019-02-11 20.773333 21.24 20.700001 20.856001 106945500
TSLA 2019-02-12 21.08 21.212667 20.641333 20.787333 82764000
TSLA 2019-02-13 20.823334 20.85 20.371332 20.544666 77124000
TSLA 2019-02-14 20.225332 20.451332 20.066668 20.251333 78012000
TSLA 2019-02-15 20.299999 20.533333 20.26 20.525333 58573500
TSLA 2019-02-19 20.437332 20.769333 20.364668 20.375999 62526000
TSLA 2019-02-20 20.294001 20.42 19.933332 20.170668 107131500
TSLA 2019-02-21 20.120667 20.216 19.366667 19.415333 133638000
TSLA 2019-02-22 19.632668 19.766666 19.473333 19.647333 86109000
TSLA 2019-02-25 19.860666 20.193333 19.799999 19.917999 99397500
TSLA 2019-02-26 19.481333 20.134001 19.251333 19.857332 128737500
TSLA 2019-02-27 20.118668 21.086666 20.036667 20.982668 167758500
TSLA 2019-02-28 21.261333 21.333332 20.720667 21.325333 157810500
TSLA 2019-03-01 20.462667 20.475332 19.459999 19.652666 343671000
TSLA 2019-03-04 19.874666 19.933332 18.851999 19.024 256452000
TSLA 2019-03-05 18.799999 18.933332 18.006666 18.436001 281470500
TSLA 2019-03-06 18.431999 18.767332 18.292667 18.416 155032500
TSLA 2019-03-07 18.589333 18.98 18.283333 18.439333 141637500
TSLA 2019-03-08 18.460667 19.039333 18.392668 18.942667 132294000
TSLA 2019-03-11 18.901333 19.418667 18.700001 19.394667 110884500
TSLA 2019-03-12 19.099333 19.204666 18.737333 18.890667 112561500
TSLA 2019-03-13 18.926666 19.466 18.846666 19.264 102670500
TSLA 2019-03-14 19.496668 19.692667 19.219334 19.330667 106551000
TSLA 2019-03-15 18.900667 18.914667 18.293333 18.362 221782500
TSLA 2019-03-18 18.4 18.536667 17.82 17.966 154215000
TSLA 2019-03-19 17.833332 18.219999 17.563999 17.831333 177009000
TSLA 2019-03-20 17.979334 18.331333 17.753332 18.24 103623000
TSLA 2019-03-21 18.173332 18.43 17.896667 18.268 89206500
TSLA 2019-03-22 18.172001 18.186666 17.6 17.635332 131184000
TSLA 2019-03-25 17.313999 17.545334 16.964001 17.361334 153225000
TSLA 2019-03-26 17.629333 18.017332 17.628668 17.851334 110263500
TSLA 2019-03-27 17.916668 18.358 17.878668 18.322001 131688000
TSLA 2019-03-28 18.477333 18.688667 18.34 18.574667 101611500
TSLA 2019-03-29 18.58 18.677334 18.299999 18.657333 89869500
TSLA 2019-04-01 18.841333 19.280001 18.752001 19.278667 121656000
TSLA 2019-04-02 19.219999 19.296 18.925333 19.058666 82183500
TSLA 2019-04-03 19.154667 19.744667 19.144667 19.454 118791000
TSLA 2019-04-04 17.459333 18.08 17.372667 17.851999 355810500
TSLA 2019-04-05 17.990667 18.406668 17.740667 18.330667 195574500
TSLA 2019-04-08 18.512667 18.743999 18.029333 18.213333 156156000
TSLA 2019-04-09 18.110001 18.333332 17.974001 18.153999 88560000
TSLA 2019-04-10 18.449333 18.558666 18.192667 18.403999 105919500
TSLA 2019-04-11 17.886667 18.033333 17.706667 17.894667 147538500
TSLA 2019-04-12 18.014668 18.129999 17.788668 17.846666 101190000
TSLA 2019-04-15 17.908667 17.925333 17.242001 17.758667 150579000
TSLA 2019-04-16 17.716667 18.333332 17.648001 18.224001 109093500
TSLA 2019-04-17 18.316668 18.319332 17.902666 18.082001 76897500
TSLA 2019-04-18 18.082001 18.322666 17.983334 18.217333 88144500
TSLA 2019-04-22 17.933332 17.978666 17.498667 17.516666 182206500
TSLA 2019-04-23 17.343332 17.706667 17.049999 17.593332 164158500
TSLA 2019-04-24 17.59 17.688 17.200001 17.243999 160912500
TSLA 2019-04-25 17.0 17.266666 16.404667 16.508667 327741000
TSLA 2019-04-26 16.433332 16.445333 15.408667 15.676 335410500
TSLA 2019-04-29 15.724 16.265333 15.478 16.098 250717500
TSLA 2019-04-30 16.137333 16.280666 15.8 15.912667 141969000
TSLA 2019-05-01 15.923333 16.0 15.433333 15.600667 160566000
TSLA 2019-05-02 16.368 16.475332 15.848 16.273333 272389500
TSLA 2019-05-03 16.257334 17.107332 16.232668 17.002001 355602000
TSLA 2019-05-06 16.667999 17.223333 16.566668 17.022667 162508500
TSLA 2019-05-07 17.120001 17.147333 16.34 16.470667 151971000
TSLA 2019-05-08 16.462667 16.706667 16.280001 16.322666 92646000
TSLA 2019-05-09 16.133333 16.245333 15.796 16.132 100671000
TSLA 2019-05-10 15.983333 16.132668 15.734667 15.968 105124500
TSLA 2019-05-13 15.467333 15.498 14.966667 15.134 162522000
TSLA 2019-05-14 15.286667 15.633333 15.2 15.487333 108786000
TSLA 2019-05-15 15.288 15.496 15.016667 15.463333 109440000
TSLA 2019-05-16 15.299333 15.4 15.1 15.222 112249500
TSLA 2019-05-17 14.797333 14.816 13.928 14.068667 266800500
TSLA 2019-05-20 13.52 13.733333 13.016667 13.690667 307893000
TSLA 2019-05-21 13.184 13.826667 13.069333 13.672 270058500
TSLA 2019-05-22 13.273333 13.596 12.785333 12.848667 280278000
TSLA 2019-05-23 12.956 13.298 12.414667 13.032667 398206500
TSLA 2019-05-24 13.322 13.332 12.583333 12.708667 212049000
TSLA 2019-05-28 12.746667 13.0 12.523333 12.58 154693500
TSLA 2019-05-29 12.473333 12.826 12.336 12.657333 179529000
TSLA 2019-05-30 12.583333 12.817333 12.468 12.548 118897500
TSLA 2019-05-31 12.34 12.661333 12.273333 12.344 156100500
TSLA 2019-06-03 12.367333 12.445333 11.799333 11.931333 195966000
TSLA 2019-06-04 12.073333 12.932 11.974 12.906667 207112500
TSLA 2019-06-05 13.245333 13.418667 12.79 13.106 202662000
TSLA 2019-06-06 13.629333 14.066667 13.453333 13.73 303633000
TSLA 2019-06-07 13.666667 14.056 13.566667 13.633333 240052500
TSLA 2019-06-10 14.016667 14.462667 13.934 14.192 158775000
TSLA 2019-06-11 14.609333 14.726667 14.233333 14.473333 174802500
TSLA 2019-06-12 14.863333 14.892 13.933333 13.950667 227962500
TSLA 2019-06-13 14.025333 14.326667 13.834 14.260667 122524500
TSLA 2019-06-14 14.083333 14.443333 14.026667 14.328 111501000
TSLA 2019-06-17 14.365333 15.133333 14.284667 15.002 184752000
TSLA 2019-06-18 15.248 15.649333 14.837333 14.982667 190737000
TSLA 2019-06-19 15.007333 15.184667 14.737333 15.095333 98626500
TSLA 2019-06-20 14.866667 15.126667 14.423333 14.641333 177952500
TSLA 2019-06-21 14.414667 14.812 14.366667 14.790667 123031500
TSLA 2019-06-24 14.882667 15.057333 14.734667 14.909333 86262000
TSLA 2019-06-25 14.959333 15.022667 14.632667 14.650667 92731500
TSLA 2019-06-26 14.687333 15.148667 14.54 14.618 127608000
TSLA 2019-06-27 14.63 14.86 14.49 14.856 95095500
TSLA 2019-06-28 14.732667 15.011333 14.72 14.897333 102771000
TSLA 2019-07-01 15.347333 15.54 15.085333 15.144667 123201000
TSLA 2019-07-02 15.259333 15.276667 14.814667 14.97 138885000
TSLA 2019-07-03 15.959333 16.104668 15.634 15.66 213016500
TSLA 2019-07-05 15.638 15.696667 15.386667 15.54 105985500
TSLA 2019-07-08 15.416 15.483333 15.244 15.356 88207500
TSLA 2019-07-09 15.264667 15.4 15.152 15.337333 92862000
TSLA 2019-07-10 15.61 15.929333 15.542667 15.928 137185500
TSLA 2019-07-11 15.876 16.1 15.72 15.906667 112716000
TSLA 2019-07-12 15.983333 16.358667 15.980667 16.338667 138007500
TSLA 2019-07-15 16.533333 16.961332 16.323999 16.9 165001500
TSLA 2019-07-16 16.620001 16.902 16.528667 16.825333 122235000
TSLA 2019-07-17 17.044666 17.220667 16.889999 16.990667 146470500
TSLA 2019-07-18 17.003332 17.049999 16.792667 16.902666 71379000
TSLA 2019-07-19 17.046 17.330667 16.974667 17.212 105726000
TSLA 2019-07-22 17.25 17.476667 16.945999 17.045334 102636000
TSLA 2019-07-23 17.114 17.365334 16.966667 17.344667 75346500
TSLA 2019-07-24 17.278 17.738001 17.210667 17.658667 166092000
TSLA 2019-07-25 15.566667 15.633333 15.036667 15.254667 336274500
TSLA 2019-07-26 15.128 15.350667 14.816667 15.202667 150415500
TSLA 2019-07-29 15.139333 15.729333 15.068667 15.718 139099500
TSLA 2019-07-30 15.526667 16.224001 15.478667 16.150667 121635000
TSLA 2019-07-31 16.200001 16.445333 15.776667 16.107332 137673000
TSLA 2019-08-01 16.176666 16.300667 15.451333 15.59 123892500
TSLA 2019-08-02 15.423333 15.751333 15.282 15.622667 92047500
TSLA 2019-08-05 15.306667 15.424667 15.052 15.221333 105424500
TSLA 2019-08-06 15.458667 15.5 15.05 15.383333 83463000
TSLA 2019-08-07 15.1 15.571333 15.053333 15.561333 71647500
TSLA 2019-08-08 15.63 15.986667 15.51 15.886667 79114500
TSLA 2019-08-09 15.736667 15.930667 15.587333 15.667333 58473000
TSLA 2019-08-12 15.532667 15.718 15.25 15.267333 69958500
TSLA 2019-08-13 15.254 15.733333 15.17 15.666667 72721500
TSLA 2019-08-14 15.414 15.433333 14.446 14.641333 143439000
TSLA 2019-08-15 14.724 14.770667 14.103333 14.376 122394000
TSLA 2019-08-16 14.444 14.816 14.401333 14.662667 76477500
TSLA 2019-08-19 14.947333 15.188667 14.78 15.122 79644000
TSLA 2019-08-20 15.174667 15.272667 14.969333 15.057333 61878000
TSLA 2019-08-21 14.800667 14.881333 14.506667 14.722 116914500
TSLA 2019-08-22 14.853333 15.026667 14.548 14.81 98385000
TSLA 2019-08-23 14.664667 14.744667 14.066667 14.093333 128079000
TSLA 2019-08-26 14.24 14.334667 14.102667 14.333333 75778500
TSLA 2019-08-27 14.382667 14.586667 14.135333 14.272 81243000
TSLA 2019-08-28 14.246 14.483333 14.154 14.372667 48382500
TSLA 2019-08-29 14.6 14.893333 14.533333 14.780667 77692500
TSLA 2019-08-30 15.276667 15.496 14.947333 15.040667 139809000
TSLA 2019-09-03 14.938667 15.263333 14.877333 15.000667 80311500
TSLA 2019-09-04 15.126 15.230667 14.614 14.712 86415000
TSLA 2019-09-05 14.833333 15.32 14.723333 15.305333 110929500
TSLA 2019-09-06 15.146667 15.309333 15.011333 15.163333 62841000
TSLA 2019-09-09 15.333333 15.584 15.282 15.452667 72040500
TSLA 2019-09-10 15.386667 15.702667 15.262667 15.702667 73255500
TSLA 2019-09-11 15.825333 16.544666 15.733333 16.473333 150642000
TSLA 2019-09-12 16.513332 16.9 16.293333 16.391333 128718000
TSLA 2019-09-13 16.464001 16.563334 16.324667 16.346666 79696500
TSLA 2019-09-16 16.4 16.495333 16.077999 16.187332 70921500
TSLA 2019-09-17 16.164667 16.373333 16.024668 16.319332 57981000
TSLA 2019-09-18 16.333332 16.544666 16.158001 16.232668 62553000
TSLA 2019-09-19 16.4 16.529333 16.322666 16.440001 71937000
TSLA 2019-09-20 16.432667 16.463333 15.877333 16.041332 95295000
TSLA 2019-09-23 16.0 16.345333 15.948 16.082001 65103000
TSLA 2019-09-24 16.101334 16.132668 14.840667 14.880667 193372500
TSLA 2019-09-25 14.970667 15.265333 14.557333 15.246667 141406500
TSLA 2019-09-26 15.377333 16.220667 15.16 16.170668 178267500
TSLA 2019-09-27 16.146667 16.580667 15.915333 16.142 166746000
TSLA 2019-09-30 16.200001 16.265333 15.740667 16.058001 88197000
TSLA 2019-10-01 16.1 16.396667 15.942 16.312668 92439000
TSLA 2019-10-02 16.219334 16.309999 15.962 16.208668 84471000
TSLA 2019-10-03 15.457333 15.632 14.952 15.535333 226267500
TSLA 2019-10-04 15.440667 15.652 15.204667 15.428667 119925000
TSLA 2019-10-07 15.32 15.904 15.236667 15.848 120963000
TSLA 2019-10-08 15.724667 16.262667 15.633333 16.003332 130173000
TSLA 2019-10-09 16.087999 16.486668 16.043333 16.302 103416000
TSLA 2019-10-10 16.351999 16.618668 16.105333 16.316 94249500
TSLA 2019-10-11 16.476667 16.738667 16.454 16.525999 127131000
TSLA 2019-10-14 16.526667 17.236668 16.475332 17.130667 153075000
TSLA 2019-10-15 17.18 17.333332 16.941334 17.192667 96492000
TSLA 2019-10-16 17.159332 17.473333 17.128 17.316668 100261500
TSLA 2019-10-17 17.5 17.652 17.344667 17.464666 71539500
TSLA 2019-10-18 17.379999 17.52 17.006666 17.129999 86247000
TSLA 2019-10-21 17.222 17.299999 16.678667 16.9 75304500
TSLA 2019-10-22 16.954666 17.222 16.723333 17.038668 69012000
TSLA 2019-10-23 16.966667 17.076 16.756666 16.978666 78916500
TSLA 2019-10-24 19.891333 20.328667 19.280001 19.978666 445813500
TSLA 2019-10-25 19.848 22.0 19.740667 21.875334 450091500
TSLA 2019-10-28 21.836 22.722668 21.506666 21.847334 283054500
TSLA 2019-10-29 21.332666 21.620001 20.983334 21.081333 190264500
TSLA 2019-10-30 20.866667 21.252666 20.664667 21.000668 144627000
TSLA 2019-10-31 20.873333 21.266666 20.866667 20.994667 76005000
TSLA 2019-11-01 21.087999 21.098667 20.653334 20.887333 95758500
TSLA 2019-11-04 20.986668 21.462667 20.617332 21.164667 131805000
TSLA 2019-11-05 21.308001 21.567333 21.074667 21.148001 104151000
TSLA 2019-11-06 21.200001 21.781334 20.966667 21.771999 119113500
TSLA 2019-11-07 21.942667 22.766666 21.868 22.369333 217009500
TSLA 2019-11-08 22.299999 22.497334 22.166668 22.476 91038000
TSLA 2019-11-11 22.93 23.279333 22.799999 23.006001 149800500
TSLA 2019-11-12 23.126667 23.358 22.936001 23.328667 110391000
TSLA 2019-11-13 23.666668 23.755333 23.011999 23.073999 126301500
TSLA 2019-11-14 23.073999 23.589333 22.860666 23.290001 96973500
TSLA 2019-11-15 23.375999 23.52 23.224001 23.478001 72135000
TSLA 2019-11-18 23.528 23.543333 23.073334 23.332666 66006000
TSLA 2019-11-19 23.450001 23.999332 23.186666 23.968 115872000
TSLA 2019-11-20 24.0 24.08 23.304667 23.481333 100876500
TSLA 2019-11-21 23.634001 24.056 23.6 23.655333 91650000
TSLA 2019-11-22 22.677334 22.733334 22.0 22.202667 253059000
TSLA 2019-11-25 22.954666 22.971333 22.297333 22.422667 185092500
TSLA 2019-11-26 22.351334 22.366667 21.806667 21.927999 119211000
TSLA 2019-11-27 22.074667 22.261999 21.904667 22.086 83334000
TSLA 2019-11-29 22.073999 22.084 21.833332 21.996 36984000
TSLA 2019-12-02 21.959999 22.425333 21.912666 22.324667 91117500
TSLA 2019-12-03 22.174667 22.527332 22.146 22.413334 98605500
TSLA 2019-12-04 22.516666 22.524 22.190001 22.202 82995000
TSLA 2019-12-05 22.188667 22.294666 21.816668 22.024668 55869000
TSLA 2019-12-06 22.333332 22.590668 22.318001 22.392668 114186000
TSLA 2019-12-09 22.439333 22.963333 22.338667 22.635332 135346500
TSLA 2019-12-10 22.664 23.382 22.620667 23.256001 132424500
TSLA 2019-12-11 23.458668 23.812668 23.406 23.513332 103467000
TSLA 2019-12-12 23.661333 24.182667 23.548668 23.978666 116458500
TSLA 2019-12-13 24.07 24.347334 23.642668 23.892668 98563500
TSLA 2019-12-16 24.17 25.573999 24.166668 25.433332 272613000
TSLA 2019-12-17 25.266001 25.700001 25.059999 25.266001 127452000
TSLA 2019-12-18 25.375334 26.348 25.372 26.209999 211815000
TSLA 2019-12-19 26.488001 27.123333 26.433332 26.936001 271606500
TSLA 2019-12-20 27.352667 27.533333 26.679333 27.039333 221290500
TSLA 2019-12-23 27.452 28.134001 27.333332 27.948 199794000
TSLA 2019-12-24 27.890667 28.364668 27.512667 28.35 120820500
TSLA 2019-12-26 28.527332 28.898666 28.423332 28.729334 159508500
TSLA 2019-12-27 29.0 29.020666 28.407333 28.691999 149185500
TSLA 2019-12-30 28.586 28.6 27.284 27.646667 188796000
TSLA 2019-12-31 27.0 28.086 26.805332 27.888666 154285500
TSLA 2020-01-02 28.299999 28.713333 28.114 28.684 142981500
TSLA 2020-01-03 29.366667 30.266666 29.128 29.534 266677500
TSLA 2020-01-06 29.364668 30.104 29.333332 30.102667 151995000
TSLA 2020-01-07 30.76 31.441999 30.224001 31.270666 268231500
TSLA 2020-01-08 31.58 33.232666 31.215334 32.809334 467164500
TSLA 2020-01-09 33.139999 33.253334 31.524668 32.089333 426606000
TSLA 2020-01-10 32.119331 32.329334 31.58 31.876667 194392500
TSLA 2020-01-13 32.900002 35.042 32.799999 34.990665 397764000
TSLA 2020-01-14 36.284 36.493999 34.993332 35.861332 434943000
TSLA 2020-01-15 35.317333 35.855999 34.452667 34.566666 260532000
TSLA 2020-01-16 32.916668 34.297333 32.811333 34.232666 326050500
TSLA 2020-01-17 33.840668 34.377998 33.543999 34.033333 204436500
TSLA 2020-01-21 35.349998 36.571999 35.227333 36.48 267052500
TSLA 2020-01-22 38.125999 39.633331 37.273335 37.970669 470535000
TSLA 2020-01-23 37.616669 38.799999 37.040001 38.146667 294765000
TSLA 2020-01-24 38.042 38.257332 36.950668 37.654667 215304000
TSLA 2020-01-27 36.132668 37.629333 35.952 37.201332 204121500
TSLA 2020-01-28 37.899334 38.453999 37.205334 37.793331 176827500
TSLA 2020-01-29 38.379333 39.32 37.828667 38.732666 267022500
TSLA 2020-01-30 42.161331 43.391998 41.200001 42.720669 435085500
TSLA 2020-01-31 42.666668 43.533333 42.167999 43.371334 235789500
TSLA 2020-02-03 44.912666 52.409332 44.901333 52.0 705975000
TSLA 2020-02-04 58.863998 64.599335 55.591999 59.137333 914082000
TSLA 2020-02-05 54.883999 56.398666 46.940666 48.98 726357000
TSLA 2020-02-06 46.661331 53.055332 45.799999 49.930668 598212000
TSLA 2020-02-07 48.703335 51.316666 48.666668 49.871334 255952500
TSLA 2020-02-10 53.333332 54.666 50.16 51.418667 370338000
TSLA 2020-02-11 51.252666 52.234001 50.533333 51.625332 175462500
TSLA 2020-02-12 51.858002 52.650002 50.891335 51.152668 180337500
TSLA 2020-02-13 49.456001 54.533333 49.0 53.599998 394339500
TSLA 2020-02-14 52.481335 54.198002 52.366669 53.335335 235405500
TSLA 2020-02-18 56.106667 57.333332 55.490665 57.226665 245725500
TSLA 2020-02-19 61.566666 62.985332 60.068001 61.161331 381345000
TSLA 2020-02-20 60.796665 60.799999 57.329334 59.960667 264523500
TSLA 2020-02-21 60.465332 60.870667 58.696667 60.066666 214722000
TSLA 2020-02-24 55.933334 57.566666 54.813332 55.585999 227883000
TSLA 2020-02-25 56.599998 57.106667 52.466667 53.327332 259357500
TSLA 2020-02-26 52.166668 54.220669 51.740665 51.919998 211282500
TSLA 2020-02-27 48.666668 49.318001 44.599998 45.266666 364158000
TSLA 2020-02-28 41.98 46.034668 40.768002 44.532665 363343500
TSLA 2020-03-02 47.417332 49.579334 45.778 49.574669 302925000
TSLA 2020-03-03 53.666668 53.798668 47.740665 49.700668 386760000
TSLA 2020-03-04 50.930668 51.101334 48.315334 49.966667 225735000
TSLA 2020-03-05 48.251331 49.716667 47.871334 48.302666 162790500
TSLA 2020-03-06 46.0 47.133331 45.618 46.898666 189943500
TSLA 2020-03-09 40.359333 44.200001 40.333332 40.533333 256105500
TSLA 2020-03-10 43.962002 44.533333 40.533333 43.021999 233916000
TSLA 2020-03-11 42.68 43.571999 40.866669 42.282001 199837500
TSLA 2020-03-12 38.726002 39.633331 36.416668 37.369999 283636500
TSLA 2020-03-13 39.666668 40.504665 33.466667 36.441334 339604500
TSLA 2020-03-16 31.299999 32.991333 29.478001 29.671333 307342500
TSLA 2020-03-17 29.334 31.456667 26.4 28.68 359919000
TSLA 2020-03-18 25.933332 26.990667 23.367332 24.081333 356793000
TSLA 2020-03-19 24.98 30.133333 23.897333 28.509333 452932500
TSLA 2020-03-20 29.213333 31.799999 28.386 28.502001 424282500
TSLA 2020-03-23 28.906668 29.466667 27.366667 28.952667 246817500
TSLA 2020-03-24 31.82 34.245998 31.6 33.666668 343428000
TSLA 2020-03-25 36.349998 37.133331 34.074001 35.950001 318340500
TSLA 2020-03-26 36.492668 37.333332 34.150002 35.210667 260710500
TSLA 2020-03-27 33.666668 35.053333 32.935333 34.290668 215661000
TSLA 2020-03-30 34.017334 34.443333 32.748669 33.475334 179971500
TSLA 2020-03-31 33.416668 36.197334 33.133331 34.933334 266572500
TSLA 2020-04-01 33.599998 34.263332 31.673332 32.104 200298000
TSLA 2020-04-02 32.068668 32.950668 29.76 30.298 297876000
TSLA 2020-04-03 33.966667 34.366001 31.226 32.000668 338431500
TSLA 2020-04-06 34.080002 34.733334 33.197334 34.416 223527000
TSLA 2020-04-07 36.333332 37.666668 35.489334 36.363335 268797000
TSLA 2020-04-08 36.946667 37.147331 35.555332 36.589333 189840000
TSLA 2020-04-09 37.472668 38.345333 37.140667 38.200001 204750000
TSLA 2020-04-13 39.344002 43.466667 38.702 43.396667 337131000
TSLA 2020-04-14 46.598 49.458668 46.161999 47.326 458647500
TSLA 2020-04-15 49.466667 50.208668 47.333332 48.655334 353655000
TSLA 2020-04-16 47.796001 50.630001 47.114666 49.680668 309868500
TSLA 2020-04-17 51.485332 51.663334 49.844002 50.259335 196923000
TSLA 2020-04-20 48.846668 51.037998 47.480667 49.757332 221199000
TSLA 2020-04-21 48.674667 50.222 44.919334 45.781334 303136500
TSLA 2020-04-22 46.931999 48.933334 45.914001 48.807335 212482500
TSLA 2020-04-23 48.506668 48.933334 46.875332 47.042 198550500
TSLA 2020-04-24 47.387333 48.715332 46.545334 48.343334 198180000
TSLA 2020-04-27 49.174 53.299332 49.0 53.25 310221000
TSLA 2020-04-28 53.042667 53.666668 50.445999 51.274666 228330000
TSLA 2020-04-29 52.678001 53.546665 52.210667 53.367332 243240000
TSLA 2020-04-30 57.012669 57.987999 50.900002 52.125332 427078500
TSLA 2020-05-01 50.333332 51.518002 45.535999 46.754665 487977000
TSLA 2020-05-04 46.733334 50.799999 46.533333 50.745998 288556500
TSLA 2020-05-05 52.652668 53.261333 50.812 51.214001 254875500
TSLA 2020-05-06 51.766666 52.653332 50.740665 52.172001 166848000
TSLA 2020-05-07 51.813999 53.093334 51.490002 52.002666 172915500
TSLA 2020-05-08 52.917999 54.933334 52.467335 54.627998 241297500
TSLA 2020-05-11 52.700668 54.933334 52.333332 54.085999 247794000
TSLA 2020-05-12 55.133331 56.219334 53.866669 53.960667 238603500
TSLA 2020-05-13 54.722 55.066666 50.886665 52.730667 285982500
TSLA 2020-05-14 52.0 53.557335 50.933334 53.555332 205233000
TSLA 2020-05-15 52.689999 53.669998 52.436668 53.278 157776000
TSLA 2020-05-18 55.185333 55.647999 53.591999 54.242001 174987000
TSLA 2020-05-19 54.344666 54.804668 53.738667 53.867332 144547500
TSLA 2020-05-20 54.700001 55.066666 54.119999 54.370667 109639500
TSLA 2020-05-21 54.400002 55.5 53.066666 55.173332 183819000
TSLA 2020-05-22 54.811333 55.452 54.133331 54.458668 149812500
TSLA 2020-05-26 55.633331 55.639999 54.380669 54.591331 121345500
TSLA 2020-05-27 54.723999 55.180668 52.333332 54.681999 173242500
TSLA 2020-05-28 54.234001 54.983334 53.445999 53.720669 108834000
TSLA 2020-05-29 53.916668 55.666668 53.613998 55.666668 176467500
TSLA 2020-06-01 57.200001 59.933334 56.939999 59.873333 224092500
TSLA 2020-06-02 59.646667 60.577332 58.066666 58.770668 203484000
TSLA 2020-06-03 59.208 59.862667 58.673332 58.863998 119242500
TSLA 2020-06-04 59.325333 59.716667 57.229332 57.625332 133315500
TSLA 2020-06-05 58.522667 59.101334 57.746666 59.043999 117178500
TSLA 2020-06-08 61.266666 63.333332 60.610668 63.327999 212620500
TSLA 2020-06-09 62.667332 63.629333 61.595333 62.711334 170823000
TSLA 2020-06-10 66.125336 68.498665 65.5 68.33667 278451000
TSLA 2020-06-11 66.013336 67.930664 64.800003 64.856003 238747500
TSLA 2020-06-12 65.333336 65.865334 60.84 62.352001 251451000
TSLA 2020-06-15 61.186001 66.589333 60.566666 66.059998 235458000
TSLA 2020-06-16 67.456665 67.52533 64.159332 65.475334 210766500
TSLA 2020-06-17 65.847336 67.0 65.504669 66.119331 148362000
TSLA 2020-06-18 66.866669 67.946671 66.297997 66.930664 146278500
TSLA 2020-06-19 67.518669 67.731331 66.089333 66.726669 130195500
TSLA 2020-06-22 66.66333 67.258667 66.001335 66.288002 95436000
TSLA 2020-06-23 66.592003 67.466667 66.267334 66.785332 95479500
TSLA 2020-06-24 66.274002 66.725334 63.542667 64.056664 164394000
TSLA 2020-06-25 63.618 65.732002 62.476665 65.732002 138817500
TSLA 2020-06-26 66.318665 66.333336 63.658001 63.982666 132823500
TSLA 2020-06-29 64.60067 67.333336 63.234669 67.290001 135396000
TSLA 2020-06-30 67.099998 72.512665 66.915337 71.987335 253777500
TSLA 2020-07-01 72.199997 75.688667 72.033333 74.641998 199903500
TSLA 2020-07-02 81.431999 81.866669 79.040001 80.577332 258751500
TSLA 2020-07-06 85.112663 91.852669 84.402664 91.438667 308548500
TSLA 2020-07-07 93.667336 95.300003 89.113998 92.657333 322345500
TSLA 2020-07-08 93.666664 94.484001 87.422668 91.05867 244669500
TSLA 2020-07-09 93.132668 93.903999 90.085335 92.952003 175764000
TSLA 2020-07-10 93.066666 103.26133 91.734001 102.976669 350064000
TSLA 2020-07-13 110.599998 119.666 98.073997 99.804001 584781000
TSLA 2020-07-14 103.73333 106.0 95.400002 101.120003 351271500
TSLA 2020-07-15 102.866669 103.333336 97.133331 103.067329 245517000
TSLA 2020-07-16 98.477333 102.113998 97.73333 100.042664 214512000
TSLA 2020-07-17 100.896667 102.500664 99.333336 100.056 139950000
TSLA 2020-07-20 101.267334 110.0 99.199997 109.533333 256821000
TSLA 2020-07-21 109.328667 111.666664 103.866669 104.557335 241608000
TSLA 2020-07-22 106.599998 108.428001 104.133331 106.155334 212416500
TSLA 2020-07-23 111.93 112.599998 98.718002 100.87133 364927500
TSLA 2020-07-24 94.400665 97.666664 91.102669 94.466667 290949000
TSLA 2020-07-27 95.666664 103.195999 94.199997 102.639999 240730500
TSLA 2020-07-28 100.26667 104.313332 98.29467 98.432671 237130500
TSLA 2020-07-29 100.066666 102.320663 99.133331 99.940666 141403500
TSLA 2020-07-30 99.199997 100.882668 98.066666 99.166 114315000
TSLA 2020-07-31 101.0 101.136665 94.732002 95.384003 183123000
TSLA 2020-08-03 96.613335 100.653999 96.292 99.0 132139500
TSLA 2020-08-04 99.667336 101.827332 97.466667 99.133331 126225000
TSLA 2020-08-05 99.532669 99.989334 97.887337 99.001335 74217000
TSLA 2020-08-06 99.388664 101.153999 98.484001 99.305336 89884500
TSLA 2020-08-07 99.96933 99.98333 94.334 96.847336 133446000
TSLA 2020-08-10 96.533333 97.166664 92.389336 94.571335 112834500
TSLA 2020-08-11 93.066666 94.666664 91.0 91.625999 129387000
TSLA 2020-08-12 98.0 105.666664 95.666664 103.650665 327441000
TSLA 2020-08-13 107.400002 110.078667 104.484001 108.066666 306379500
TSLA 2020-08-14 110.999336 111.253334 108.442665 110.047333 188664000
TSLA 2020-08-17 111.800003 123.057335 111.522003 122.375999 303634500
TSLA 2020-08-18 126.599335 128.259995 123.007332 125.806 247117500
TSLA 2020-08-19 124.333336 127.400002 122.74733 125.235336 183079500
TSLA 2020-08-20 124.045334 134.799332 123.804001 133.455338 309177000
TSLA 2020-08-21 136.317337 139.699326 135.003326 136.665329 322344000
TSLA 2020-08-24 141.751999 141.933334 128.501328 134.279999 300954000
TSLA 2020-08-25 131.659332 135.196671 131.199997 134.889328 159883500
TSLA 2020-08-26 137.333328 144.399994 136.908661 143.544662 213591000
TSLA 2020-08-27 145.363998 153.039993 142.833328 149.25 355395000
TSLA 2020-08-28 153.007996 154.565994 145.768005 147.559998 301218000
TSLA 2020-08-31 148.203339 166.713333 146.703339 166.106674 355123200
TSLA 2020-09-01 167.380005 167.496674 156.83667 158.350006 269523300
TSLA 2020-09-02 159.66333 159.679993 135.039993 149.123337 288528300
TSLA 2020-09-03 135.743332 143.933334 134.0 135.666672 262788300
TSLA 2020-09-04 134.270004 142.666672 124.006668 139.440002 330965700
TSLA 2020-09-08 118.666664 122.91333 109.959999 110.07 346397100
TSLA 2020-09-09 118.866669 123.0 113.83667 122.09333 238397400
TSLA 2020-09-10 128.736664 132.996674 120.186668 123.779999 254791800
TSLA 2020-09-11 127.313332 127.5 120.166664 124.239998 182152500
TSLA 2020-09-14 126.98333 140.0 124.433334 139.873337 249061800
TSLA 2020-09-15 145.520004 153.979996 143.566666 149.919998 291894600
TSLA 2020-09-16 146.623337 152.596664 145.103333 147.253326 216837900
TSLA 2020-09-17 138.53334 145.929993 136.0 141.143326 230337600
TSLA 2020-09-18 149.313339 150.333328 142.933334 147.383331 259220400
TSLA 2020-09-21 151.043335 151.893326 135.690002 149.796661 328430400
TSLA 2020-09-22 143.199997 145.919998 139.199997 141.410004 238742400
TSLA 2020-09-23 135.053329 137.383331 125.293335 126.786667 285222600
TSLA 2020-09-24 121.26667 133.166672 117.099998 129.263336 289683300
TSLA 2020-09-25 131.156662 136.243332 130.433334 135.779999 201625500
TSLA 2020-09-28 141.539993 142.693329 138.516663 140.399994 149158800
TSLA 2020-09-29 138.666672 142.833328 137.199997 139.690002 150657900
TSLA 2020-09-30 140.440002 144.643326 140.156662 143.003326 144436800
TSLA 2020-10-01 146.919998 149.626663 144.806671 149.386673 152224500
TSLA 2020-10-02 140.463333 146.376663 138.333328 138.363327 214290000
TSLA 2020-10-05 141.116669 144.546661 139.776672 141.893326 134168400
TSLA 2020-10-06 141.263336 142.926666 135.350006 137.993332 147438900
TSLA 2020-10-07 139.956665 143.300003 137.949997 141.766663 129383100
TSLA 2020-10-08 146.146667 146.333328 141.766663 141.973328 121263300
TSLA 2020-10-09 143.376663 144.863327 142.153336 144.666672 86777100
TSLA 2020-10-12 147.333328 149.580002 146.193329 147.433334 116373300
TSLA 2020-10-13 147.78334 149.630005 145.53334 148.883331 103391100
TSLA 2020-10-14 149.926666 155.300003 149.116669 153.766663 143639100
TSLA 2020-10-15 150.103333 152.190002 147.5 149.626663 107017200
TSLA 2020-10-16 151.479996 151.983337 146.28334 146.556671 98327700
TSLA 2020-10-19 148.746674 149.0 142.956665 143.610001 108863400
TSLA 2020-10-20 143.916672 143.916672 139.683334 140.646667 94968900
TSLA 2020-10-21 140.899994 144.316666 140.416672 140.880005 97111500
TSLA 2020-10-22 147.306671 148.410004 141.503326 141.929993 119979600
TSLA 2020-10-23 140.613327 140.963333 135.793335 140.210007 101151000
TSLA 2020-10-26 137.210007 141.919998 136.666672 140.093338 84717600
TSLA 2020-10-27 141.253326 143.5 140.03334 141.559998 68059500
TSLA 2020-10-28 138.82666 139.53334 135.333328 135.339996 76354200
TSLA 2020-10-29 136.653336 139.353333 135.486664 136.943329 67965900
TSLA 2020-10-30 135.633331 135.863327 126.370003 129.346664 127533900
TSLA 2020-11-02 131.333328 135.660004 130.766663 133.503326 87063300
TSLA 2020-11-03 136.57666 142.589996 135.563339 141.300003 103055100
TSLA 2020-11-04 143.539993 145.133331 139.03334 140.32666 96429300
TSLA 2020-11-05 142.766663 146.666672 141.333328 146.029999 85243500
TSLA 2020-11-06 145.366669 145.523331 141.426666 143.316666 65118000
TSLA 2020-11-09 146.5 150.833328 140.333328 140.419998 104499000
TSLA 2020-11-10 140.029999 140.029999 132.009995 136.786667 90852600
TSLA 2020-11-11 138.816666 139.566666 136.860001 139.043335 52073100
TSLA 2020-11-12 138.350006 141.0 136.506668 137.253326 59565300
TSLA 2020-11-13 136.949997 137.509995 133.886673 136.166672 59313300
TSLA 2020-11-16 136.309998 137.483337 134.696671 136.029999 80515800
TSLA 2020-11-17 153.389999 154.0 144.33667 147.203339 183564900
TSLA 2020-11-18 149.449997 165.333328 147.833328 162.213333 234132000
TSLA 2020-11-19 164.0 169.536667 162.523331 166.42334 187425900
TSLA 2020-11-20 165.996674 167.5 163.020004 163.203339 98735700
TSLA 2020-11-23 167.833328 175.333328 167.263336 173.949997 150780900
TSLA 2020-11-24 180.133331 186.66333 175.399994 185.126663 160945500
TSLA 2020-11-25 183.353333 191.333328 181.789993 191.333328 146790600
TSLA 2020-11-27 193.720001 199.593338 192.816666 195.253326 112683300
TSLA 2020-11-30 200.736664 202.600006 184.83667 189.199997 189009300
TSLA 2020-12-01 199.196671 199.28334 190.683334 194.919998 120310500
TSLA 2020-12-02 185.479996 190.513336 180.403336 189.606674 143327100
TSLA 2020-12-03 196.67334 199.656662 194.143326 197.793335 127656000
TSLA 2020-12-04 197.003326 199.679993 195.166672 199.679993 88203900
TSLA 2020-12-07 201.639999 216.263336 201.016663 213.919998 168929100
TSLA 2020-12-08 208.503326 217.093338 206.166672 216.626663 192795000
TSLA 2020-12-09 217.896667 218.106674 196.0 201.493332 213873600
TSLA 2020-12-10 191.456665 209.25 188.779999 209.023331 201249600
TSLA 2020-12-11 205.003326 208.0 198.933334 203.330002 139425000
TSLA 2020-12-14 206.333328 214.25 203.399994 213.276672 156121800
TSLA 2020-12-15 214.426666 215.633331 207.933334 211.083328 135214500
TSLA 2020-12-16 209.410004 210.833328 201.666672 207.589996 126287400
TSLA 2020-12-17 209.396667 219.606674 206.5 218.633331 168810300
TSLA 2020-12-18 222.96666 231.666672 209.513336 231.666672 666378600
TSLA 2020-12-21 222.080002 222.833328 215.356674 216.619995 174135900
TSLA 2020-12-22 216.0 216.626663 204.743332 213.446671 155148000
TSLA 2020-12-23 210.733337 217.166672 207.523331 215.32666 99519000
TSLA 2020-12-24 214.330002 222.029999 213.666672 220.589996 68596800
TSLA 2020-12-28 224.83667 227.133331 220.266663 221.229996 96835800
TSLA 2020-12-29 220.333328 223.300003 218.333328 221.996674 68732400
TSLA 2020-12-30 224.0 232.199997 222.786667 231.593338 128538000
TSLA 2020-12-31 233.330002 239.573334 230.373337 235.223328 148949700
TSLA 2021-01-04 239.820007 248.16333 239.063339 243.256668 145914600
TSLA 2021-01-05 241.220001 246.946671 239.733337 245.036667 96735600
TSLA 2021-01-06 252.830002 258.0 249.699997 251.993332 134100000
TSLA 2021-01-07 259.209991 272.329987 258.399994 272.013336 154496700
TSLA 2021-01-08 285.333344 294.829987 279.463318 293.339996 225166500
TSLA 2021-01-11 283.133331 284.809998 267.873322 270.396667 177904800
TSLA 2021-01-12 277.0 289.333344 275.779999 283.146667 138812100
TSLA 2021-01-13 284.253326 286.823334 277.333344 284.803345 99937500
TSLA 2021-01-14 281.130005 287.666656 279.583344 281.666656 93798900
TSLA 2021-01-15 284.0 286.633331 273.033325 275.386658 116332800
TSLA 2021-01-19 279.266663 283.333344 277.666656 281.516663 76101000
TSLA 2021-01-20 286.246674 286.5 279.093323 283.483337 76997700
TSLA 2021-01-21 285.0 285.23999 280.473328 281.66333 61563300
TSLA 2021-01-22 278.103333 282.666656 276.206665 282.213318 60199500
TSLA 2021-01-25 285.0 300.133331 279.606659 293.600006 123520200
TSLA 2021-01-26 297.126678 298.633331 290.533325 294.363342 69394800
TSLA 2021-01-27 290.116669 297.166656 286.220001 288.053345 82002000
TSLA 2021-01-28 273.333344 282.666656 267.0 278.476654 79134000
TSLA 2021-01-29 276.666656 280.803345 260.033325 264.51001 104972400
TSLA 2021-02-01 271.429993 280.666656 265.186676 279.936676 76174200
TSLA 2021-02-02 281.559998 293.5 280.733337 290.929993 73038600
TSLA 2021-02-03 292.339996 292.693329 284.353333 284.896667 55030500
TSLA 2021-02-04 285.0 285.5 277.806671 283.329987 47438100
TSLA 2021-02-05 281.666656 288.256653 279.656677 284.07666 55699800
TSLA 2021-02-08 289.890015 292.589996 284.916656 287.806671 60485100
TSLA 2021-02-09 285.040009 286.600006 280.583344 283.15332 45473100
TSLA 2021-02-10 281.213318 281.606659 266.67334 268.273346 108648300
TSLA 2021-02-11 270.813324 276.626678 267.243347 270.553345 64868400
TSLA 2021-02-12 267.08667 272.443329 261.776672 272.040009 71304900
TSLA 2021-02-16 272.666656 273.666656 264.146667 265.406677 59406900
TSLA 2021-02-17 259.696655 266.613342 254.003326 266.049988 77989500
TSLA 2021-02-18 260.299988 264.896667 258.756653 262.459991 53871300
TSLA 2021-02-19 265.0 265.59668 259.123322 260.433319 56874900
TSLA 2021-02-22 254.213333 256.166656 236.733337 238.166672 111809100
TSLA 2021-02-23 220.710007 237.869995 206.333328 232.946671 199820700
TSLA 2021-02-24 237.28334 248.333328 231.389999 247.339996 110301000
TSLA 2021-02-25 242.050003 245.736664 223.526672 227.406662 117071700
TSLA 2021-02-26 233.333328 235.566666 219.83667 225.166672 123267600
TSLA 2021-03-01 230.036667 239.666672 228.350006 239.476669 81408600
TSLA 2021-03-02 239.426666 240.369995 228.333328 228.813339 71196600
TSLA 2021-03-03 229.330002 233.566666 217.236664 217.733337 90624000
TSLA 2021-03-04 218.600006 222.816666 200.0 207.146667 197758500
TSLA 2021-03-05 208.686661 209.279999 179.830002 199.316666 268189500
TSLA 2021-03-08 200.183334 206.710007 186.263336 187.666672 155361000
TSLA 2021-03-09 202.726669 226.029999 198.403336 224.526672 202569900
TSLA 2021-03-10 233.433334 239.28334 218.353333 222.686661 181817100
TSLA 2021-03-11 233.133331 234.166672 225.726669 233.199997 108761700
TSLA 2021-03-12 223.333328 231.626663 222.046661 231.243332 100751400
TSLA 2021-03-15 231.363327 237.726669 228.013336 235.979996 88006800
TSLA 2021-03-16 234.449997 235.973328 223.666672 225.626663 96587100
TSLA 2021-03-17 218.956665 234.57666 217.003326 233.936661 121117500
TSLA 2021-03-18 228.096664 229.743332 217.333328 217.720001 99674400
TSLA 2021-03-19 215.53334 219.07666 208.206665 218.289993 128682000
TSLA 2021-03-22 228.196671 233.206665 222.916672 223.333328 118536600
TSLA 2021-03-23 225.256668 225.933334 219.169998 220.720001 91475700
TSLA 2021-03-24 222.636673 222.67334 210.036667 210.089996 101385600
TSLA 2021-03-25 204.333328 215.166672 203.166672 213.463333 117674700
TSLA 2021-03-26 213.956665 214.606674 199.963333 206.236664 101558400
TSLA 2021-03-29 205.213333 205.493332 198.67334 203.763336 85911000
TSLA 2021-03-30 200.583328 212.553329 197.003326 211.873337 118297200
TSLA 2021-03-31 215.539993 224.0 213.703339 222.643326 100011900
TSLA 2021-04-01 229.456665 230.806671 219.806671 220.583328 105895200
TSLA 2021-04-05 235.903336 236.053329 228.233337 230.350006 125528400
TSLA 2021-04-06 230.100006 232.183334 227.123337 230.539993 84815400
TSLA 2021-04-07 229.0 230.460007 222.613327 223.656662 78928200
TSLA 2021-04-08 225.793335 229.850006 223.883331 227.933334 71772900
TSLA 2021-04-09 225.92334 226.990005 223.143326 225.67334 64311300
TSLA 2021-04-12 228.566666 234.933334 227.363327 233.993332 87407100
TSLA 2021-04-13 237.566666 254.333328 236.886673 254.106674 133958400
TSLA 2021-04-14 256.899994 260.263336 242.676666 244.07666 147052200
TSLA 2021-04-15 247.699997 247.896667 240.436661 246.28334 83546700
TSLA 2021-04-16 242.883331 249.803329 241.53334 246.593338 83938500
TSLA 2021-04-19 239.866669 241.800003 230.600006 238.210007 119058600
TSLA 2021-04-20 239.139999 245.75 236.896667 239.66333 106827000
TSLA 2021-04-21 234.92334 248.279999 232.666672 248.039993 93646500
TSLA 2021-04-22 247.166672 251.256668 239.346664 239.896667 106770900
TSLA 2021-04-23 239.933334 245.786667 238.486664 243.133331 85110000
TSLA 2021-04-26 247.0 249.766663 244.203339 246.066666 93115500
TSLA 2021-04-27 239.320007 241.333328 234.449997 234.91333 88311000
TSLA 2021-04-28 232.136673 236.166672 231.199997 231.46666 66813000
TSLA 2021-04-29 233.169998 234.083328 222.833328 225.666672 86536200
TSLA 2021-04-30 222.529999 238.490005 222.046661 236.479996 122276100
TSLA 2021-05-03 234.600006 235.333328 226.833328 228.300003 81129300
TSLA 2021-05-04 226.313339 227.816666 219.233337 224.53334 89217900
TSLA 2021-05-05 227.020004 228.433334 222.446671 223.646667 65705700
TSLA 2021-05-06 226.919998 227.006668 216.666672 221.179993 83353800
TSLA 2021-05-07 221.933334 230.0 220.073334 224.123337 70407600
TSLA 2021-05-10 221.633331 221.683334 209.203339 209.679993 94177200
TSLA 2021-05-11 199.746674 209.03334 198.53334 205.733337 139511700
TSLA 2021-05-12 200.830002 206.803329 195.589996 196.630005 101470800
TSLA 2021-05-13 200.513336 202.153336 186.550003 190.563339 132554700
TSLA 2021-05-14 194.470001 197.623337 190.153336 196.580002 100112700
TSLA 2021-05-17 191.850006 196.57666 187.066666 192.276672 97171200
TSLA 2021-05-18 189.333328 198.75 187.793335 192.623337 110491800
TSLA 2021-05-19 184.183334 188.736664 182.32666 187.820007 118735200
TSLA 2021-05-20 191.666672 196.28334 190.356674 195.593338 92463300
TSLA 2021-05-21 198.703339 198.893326 193.333328 193.626663 78091800
TSLA 2021-05-24 193.866669 204.82666 191.21666 202.146667 103674300
TSLA 2021-05-25 202.436661 204.66333 198.570007 201.563339 84017700
TSLA 2021-05-26 202.520004 208.723328 200.5 206.376663 85917900
TSLA 2021-05-27 206.746674 210.376663 205.403336 210.28334 79111800
TSLA 2021-05-28 209.5 211.863327 207.460007 208.406662 68211000
TSLA 2021-06-01 209.266663 211.266663 206.850006 207.96666 54254700
TSLA 2021-06-02 206.710007 207.786667 199.713333 201.706665 69908400
TSLA 2021-06-03 200.600006 201.516663 190.406662 190.946671 90335700
TSLA 2021-06-04 193.236664 200.203339 192.399994 199.683334 72110700
TSLA 2021-06-07 197.276672 203.333328 194.293335 201.710007 67631100
TSLA 2021-06-08 207.669998 207.696671 198.5 201.196671 78160200
TSLA 2021-06-09 200.723328 203.929993 199.210007 199.593338 49753800
TSLA 2021-06-10 201.293335 205.529999 200.166672 203.373337 71758800
TSLA 2021-06-11 203.410004 204.186661 200.506668 203.296661 48615900
TSLA 2021-06-14 204.07666 208.496674 203.059998 205.896667 61272000
TSLA 2021-06-15 205.563339 205.596664 199.410004 199.786667 53292300
TSLA 2021-06-16 199.179993 202.833328 197.833328 201.623337 66432300
TSLA 2021-06-17 200.630005 207.156662 200.446671 205.53334 68104200
TSLA 2021-06-18 204.456665 209.449997 203.933334 207.770004 73682700
TSLA 2021-06-21 208.160004 210.463333 202.960007 206.943329 74438100
TSLA 2021-06-22 206.083328 209.523331 205.166672 207.903336 57476700
TSLA 2021-06-23 210.666672 219.066666 210.013336 218.856674 93297600
TSLA 2021-06-24 224.996674 232.539993 222.536667 226.606674 137947200
TSLA 2021-06-25 229.860001 231.270004 222.899994 223.956665 97490100
TSLA 2021-06-28 223.880005 231.566666 223.440002 229.573334 64884600
TSLA 2021-06-29 228.21666 229.169998 225.296661 226.919998 52143900
TSLA 2021-06-30 226.589996 230.936661 226.046661 226.566666 56774700
TSLA 2021-07-01 227.973328 229.330002 224.266663 225.973328 55903500
TSLA 2021-07-02 226.32666 233.333328 224.419998 226.300003 81163500
TSLA 2021-07-06 227.236664 228.0 217.133331 219.860001 69853500
TSLA 2021-07-07 221.42334 221.899994 212.773331 214.883331 56376000
TSLA 2021-07-08 209.456665 218.143326 206.820007 217.603333 68319900
TSLA 2021-07-09 217.726669 219.636673 214.896667 218.983337 54421500
TSLA 2021-07-12 220.733337 229.080002 220.720001 228.566666 77781000
TSLA 2021-07-13 228.773331 231.093338 222.100006 222.846664 62898300
TSLA 2021-07-14 223.583328 226.203339 217.613327 217.793335 64923600
TSLA 2021-07-15 219.463333 222.046661 212.626663 216.866669 60628800
TSLA 2021-07-16 218.226669 218.899994 214.066666 214.740005 49113000
TSLA 2021-07-19 209.963333 215.733337 207.096664 215.406662 63891300
TSLA 2021-07-20 217.330002 220.796661 213.5 220.166672 46461300
TSLA 2021-07-21 219.869995 221.619995 216.763336 218.429993 41859900
TSLA 2021-07-22 218.813339 220.723328 214.866669 216.419998 45317100
TSLA 2021-07-23 215.453339 216.266663 212.433334 214.460007 43814700
TSLA 2021-07-26 216.990005 222.733337 215.703339 219.206665 76009800
TSLA 2021-07-27 221.133331 222.166672 209.080002 214.926666 98439900
TSLA 2021-07-28 215.666672 218.323334 213.133331 215.660004 48019800
TSLA 2021-07-29 216.596664 227.896667 216.266663 225.78334 91183800
TSLA 2021-07-30 223.919998 232.509995 223.0 229.066666 88969200
TSLA 2021-08-02 233.333328 242.313339 232.800003 236.556671 100847400
TSLA 2021-08-03 239.666672 240.883331 233.669998 236.580002 64860900
TSLA 2021-08-04 237.0 241.633331 236.309998 236.973328 51007800
TSLA 2021-08-05 238.666672 240.316666 237.136673 238.210007 38758800
TSLA 2021-08-06 237.300003 238.776672 232.543335 233.03334 46869000
TSLA 2021-08-09 236.723328 239.676666 235.043335 237.919998 44145900
TSLA 2021-08-10 237.996674 238.863327 233.960007 236.66333 40296900
TSLA 2021-08-11 237.570007 238.393326 234.736664 235.940002 29401800
TSLA 2021-08-12 235.446671 240.933334 233.133331 240.75 52377300
TSLA 2021-08-13 241.236664 243.300003 238.113327 239.056671 50194500
TSLA 2021-08-16 235.023331 236.5 225.46666 228.723328 68032200
TSLA 2021-08-17 224.220001 224.860001 216.279999 221.903336 71163900
TSLA 2021-08-18 223.25 231.92334 223.116669 229.66333 61048200
TSLA 2021-08-19 226.070007 228.850006 222.529999 224.490005 42940500
TSLA 2021-08-20 227.616669 230.710007 224.566666 226.753326 44525700
TSLA 2021-08-23 228.479996 237.376663 226.916672 235.433334 60794700
TSLA 2021-08-24 236.893326 238.406662 234.213333 236.16333 39249300
TSLA 2021-08-25 235.676666 238.990005 234.666672 237.066666 37936800
TSLA 2021-08-26 236.103333 238.46666 232.539993 233.720001 39642900
TSLA 2021-08-27 235.0 238.333328 234.03334 237.306671 41501400
TSLA 2021-08-30 238.240005 243.666672 237.57666 243.636673 55812600
TSLA 2021-08-31 244.333328 246.796661 242.146667 245.240005 62566200
TSLA 2021-09-01 244.693329 247.330002 243.756668 244.696671 39612900
TSLA 2021-09-02 244.833328 246.990005 243.513336 244.130005 38331900
TSLA 2021-09-03 244.083328 244.666672 241.399994 244.523331 45738300
TSLA 2021-09-07 246.666672 253.399994 246.419998 250.973328 60119400
TSLA 2021-09-08 253.860001 254.816666 246.92334 251.289993 56379000
TSLA 2021-09-09 251.136673 254.03334 250.543335 251.619995 42233100
TSLA 2021-09-10 253.199997 254.203339 244.839996 245.42334 45552600
TSLA 2021-09-13 246.736664 248.259995 236.28334 247.666672 68857500
TSLA 2021-09-14 247.523331 251.490005 245.46666 248.16333 55574700
TSLA 2021-09-15 248.333328 252.286667 246.119995 251.943329 46073100
TSLA 2021-09-16 250.943329 252.970001 249.203339 252.330002 41770200
TSLA 2021-09-17 252.383331 253.679993 250.0 253.16333 84612600
TSLA 2021-09-20 244.853333 247.333328 239.539993 243.389999 74273100
TSLA 2021-09-21 244.929993 248.246674 243.479996 246.460007 48992100
TSLA 2021-09-22 247.843338 251.223328 246.373337 250.646667 45378900
TSLA 2021-09-23 251.666672 252.733337 249.306671 251.213333 35842500
TSLA 2021-09-24 248.630005 258.266663 248.186661 258.130005 64119000
TSLA 2021-09-27 257.706665 266.333344 256.436676 263.786682 84212100
TSLA 2021-09-28 262.399994 265.213318 255.393326 259.186676 76144200
TSLA 2021-09-29 259.933319 264.5 256.893341 260.436676 62828700
TSLA 2021-09-30 260.333344 263.043335 258.333344 258.493347 53868000
TSLA 2021-10-01 259.466675 260.26001 254.529999 258.406677 51094200
TSLA 2021-10-04 265.5 268.98999 258.706665 260.51001 91449900
TSLA 2021-10-05 261.600006 265.769989 258.066681 260.196655 55297800
TSLA 2021-10-06 258.733337 262.220001 257.73999 260.916656 43898400
TSLA 2021-10-07 261.820007 268.333344 261.126678 264.536682 57587400
TSLA 2021-10-08 265.40332 265.459991 260.303345 261.829987 50215800
TSLA 2021-10-11 262.549988 267.079987 261.833344 263.980011 42600900
TSLA 2021-10-12 266.976654 270.773346 265.523346 268.573334 66060000
TSLA 2021-10-13 270.156677 271.803345 268.593323 270.359985 42360300
TSLA 2021-10-14 271.829987 273.416656 271.116669 272.773346 36741600
TSLA 2021-10-15 274.579987 281.070007 274.116669 281.01001 56773800
TSLA 2021-10-18 283.929993 291.753326 283.823334 290.036682 72621600
TSLA 2021-10-19 292.51001 292.649994 287.503326 288.089996 52143300
TSLA 2021-10-20 288.450012 289.829987 285.793335 288.600006 42096300
TSLA 2021-10-21 285.333344 300.0 285.166656 298.0 94444500
TSLA 2021-10-22 298.5 303.333344 296.986664 303.226654 68642400
TSLA 2021-10-25 316.843323 348.339996 314.733337 341.619995 188556300
TSLA 2021-10-26 341.563324 364.980011 333.813324 339.476654 187245000
TSLA 2021-10-27 346.553345 356.959991 343.593323 345.953339 115579500
TSLA 2021-10-28 356.103333 360.333344 351.399994 359.013336 81639600
TSLA 2021-10-29 360.619995 371.736664 357.736664 371.333344 89755200
TSLA 2021-11-01 381.666656 403.25 372.886658 402.863342 168146100
TSLA 2021-11-02 386.453339 402.863342 382.0 390.666656 128213400
TSLA 2021-11-03 392.443329 405.130005 384.206665 404.619995 103885500
TSLA 2021-11-04 411.470001 414.496674 405.666656 409.970001 76192200
TSLA 2021-11-05 409.333344 413.290009 402.666656 407.363342 64886400
TSLA 2021-11-08 383.263336 399.0 377.666656 387.646667 100337100
TSLA 2021-11-09 391.200012 391.5 337.17334 341.166656 177317400
TSLA 2021-11-10 336.803345 359.366669 329.103333 355.983337 128408100
TSLA 2021-11-11 367.589996 368.323334 351.559998 354.503326 67189800
TSLA 2021-11-12 349.166656 351.5 339.733337 344.473328 76719300
TSLA 2021-11-15 339.209991 343.993347 326.200012 337.796661 104326800
TSLA 2021-11-16 334.436676 352.399994 334.059998 351.57666 79627200
TSLA 2021-11-17 354.503326 373.213318 351.833344 363.003326 94336200
TSLA 2021-11-18 368.850006 370.666656 358.339996 365.459991 62696700
TSLA 2021-11-19 366.290009 379.573334 364.233337 379.019989 64926900
TSLA 2021-11-22 387.443329 400.649994 377.476654 385.623322 99217500
TSLA 2021-11-23 389.170013 393.5 354.233337 369.676666 108515100
TSLA 2021-11-24 360.130005 377.589996 354.0 372.0 67680600
TSLA 2021-11-26 366.48999 369.593323 360.333344 360.640015 35042700
TSLA 2021-11-29 366.996674 380.890015 366.730011 378.996674 58393500
TSLA 2021-11-30 381.456665 389.333344 372.666656 381.58667 81276000
TSLA 2021-12-01 386.899994 390.946655 363.58667 365.0 68450400
TSLA 2021-12-02 366.353333 371.0 352.216675 361.533325 73114800
TSLA 2021-12-03 361.59668 363.526672 333.40332 338.323334 92322000
TSLA 2021-12-06 333.83667 340.546661 316.833344 336.33667 81663000
TSLA 2021-12-07 348.066681 352.556671 342.269989 350.583344 56084700
TSLA 2021-12-08 350.90332 357.459991 344.333344 356.320007 41906400
TSLA 2021-12-09 353.546661 354.16333 334.119995 334.600006 59438400
TSLA 2021-12-10 336.25 340.32666 327.51001 339.01001 59664300
TSLA 2021-12-13 333.696655 335.0 317.140015 322.136658 78595500
TSLA 2021-12-14 315.0 322.136658 310.0 319.503326 70806300
TSLA 2021-12-15 317.736664 326.25 309.416656 325.329987 75169200
TSLA 2021-12-16 331.5 331.660004 307.283325 308.973328 82771500
TSLA 2021-12-17 304.92334 320.220001 303.013336 310.856659 100437300
TSLA 2021-12-20 303.566681 307.230011 297.796661 299.980011 56480100
TSLA 2021-12-21 305.623322 313.166656 295.373322 312.843323 71517900
TSLA 2021-12-22 321.886658 338.553345 319.016663 336.290009 93634200
TSLA 2021-12-23 335.600006 357.660004 332.519989 355.666656 92713200
TSLA 2021-12-27 357.890015 372.333344 356.906677 364.646667 71145900
TSLA 2021-12-28 369.829987 373.0 359.473328 362.823334 60324000
TSLA 2021-12-29 366.213318 368.0 354.713318 362.063324 56154000
TSLA 2021-12-30 353.776672 365.183319 351.049988 356.779999 47040900
TSLA 2021-12-31 357.813324 360.666656 351.529999 352.26001 40733700
TSLA 2022-01-03 382.583344 400.356659 378.679993 399.926666 103931400
TSLA 2022-01-04 396.516663 402.666656 374.350006 383.196655 100248300
TSLA 2022-01-05 382.216675 390.113342 360.33667 362.706665 80119800
TSLA 2022-01-06 359.0 362.666656 340.166656 354.899994 90336600
TSLA 2022-01-07 360.123322 360.309998 336.666656 342.320007 84164700
TSLA 2022-01-10 333.333344 353.033325 326.666656 352.706665 91815000
TSLA 2022-01-11 351.223328 358.616669 346.273346 354.799988 66063300
TSLA 2022-01-12 359.616669 371.613342 357.529999 368.73999 83739000
TSLA 2022-01-13 369.690002 371.866669 342.179993 343.853333 97209900
TSLA 2022-01-14 339.959991 350.666656 337.793335 349.869995 72924300
TSLA 2022-01-18 342.203339 356.929993 338.686676 343.503326 66743400
TSLA 2022-01-19 347.236664 351.556671 331.666656 331.883331 75442500
TSLA 2022-01-20 336.57666 347.220001 331.333344 332.089996 70488600
TSLA 2022-01-21 332.113342 334.850006 313.5 314.633331 103416000
TSLA 2022-01-24 301.58667 311.170013 283.823334 310.0 151565700
TSLA 2022-01-25 304.733337 317.08667 301.070007 306.133331 86595900
TSLA 2022-01-26 317.476654 329.230011 302.0 312.470001 104867400
TSLA 2022-01-27 311.119995 311.796661 276.333344 276.366669 147109500
TSLA 2022-01-28 277.186676 285.833344 264.003326 282.116669 134789100
TSLA 2022-01-31 290.90332 312.66333 287.350006 312.23999 104436000
TSLA 2022-02-01 311.736664 314.566681 301.666656 310.416656 73138200
TSLA 2022-02-02 309.393341 310.5 296.470001 301.886658 66792900
TSLA 2022-02-03 294.0 312.333344 293.506653 297.046661 78855600
TSLA 2022-02-04 299.073334 312.166656 293.723328 307.773346 73625400
TSLA 2022-02-07 307.929993 315.92334 300.90332 302.446655 60994500
TSLA 2022-02-08 301.843323 308.763336 298.266663 307.333344 50729100
TSLA 2022-02-09 311.666656 315.42334 306.666656 310.666656 52259400
TSLA 2022-02-10 302.790009 314.603333 298.899994 301.516663 66126900
TSLA 2022-02-11 303.209991 305.320007 283.566681 286.666656 79645800
TSLA 2022-02-14 287.190002 299.626678 284.383331 291.920013 67756500
TSLA 2022-02-15 300.0 307.666656 297.793335 307.476654 57286200
TSLA 2022-02-16 304.683319 308.809998 300.40332 307.796661 51294300
TSLA 2022-02-17 304.420013 306.166656 291.366669 292.116669 55178400
TSLA 2022-02-18 295.333344 295.623322 279.203339 285.660004 68501700
TSLA 2022-02-22 278.043335 285.57666 267.033325 273.843323 83288100
TSLA 2022-02-23 276.809998 278.433319 253.520004 254.679993 95256900
TSLA 2022-02-24 233.463333 267.493347 233.333328 266.92334 135322200
TSLA 2022-02-25 269.743347 273.166656 260.799988 269.956665 76067700
TSLA 2022-02-28 271.670013 292.286682 271.570007 290.143341 99006900
TSLA 2022-03-01 289.893341 296.626678 284.593323 288.123322 74766900
TSLA 2022-03-02 290.709991 295.493347 281.42334 293.296661 74643300
TSLA 2022-03-03 292.92334 295.480011 277.533325 279.763336 61623600
TSLA 2022-03-04 283.033325 285.216675 275.053345 279.429993 66999600
TSLA 2022-03-07 285.433319 288.713318 268.190002 268.193329 72494100
TSLA 2022-03-08 265.176666 283.329987 260.723328 274.799988 80399100
TSLA 2022-03-09 279.82666 286.853333 277.33667 286.323334 59184000
TSLA 2022-03-10 283.816681 284.816681 270.119995 279.433319 58648500
TSLA 2022-03-11 280.066681 281.266663 264.589996 265.116669 67037100
TSLA 2022-03-14 260.203339 266.899994 252.013336 255.456665 71152200
TSLA 2022-03-15 258.42334 268.523346 252.190002 267.296661 66841200
TSLA 2022-03-16 269.666656 280.666656 267.420013 280.07666 84028800
TSLA 2022-03-17 276.996674 291.666656 275.23999 290.533325 66582900
TSLA 2022-03-18 291.496674 302.616669 289.130005 301.796661 100414200
TSLA 2022-03-21 304.993347 314.283325 302.363342 307.053345 81981600
TSLA 2022-03-22 310.0 332.619995 307.25 331.32666 105868500
TSLA 2022-03-23 326.646667 346.899994 325.466675 333.036682 120676200
TSLA 2022-03-24 336.57666 341.496674 329.600006 337.973328 68920800
TSLA 2022-03-25 336.0 340.600006 332.440002 336.880005 62031600
TSLA 2022-03-28 355.033325 365.959991 351.200012 363.946655 102506100
TSLA 2022-03-29 369.329987 371.589996 357.703339 366.523346 73614900
TSLA 2022-03-30 363.723328 371.316681 361.333344 364.66333 59865000
TSLA 2022-03-31 364.856659 367.713318 358.880005 359.200012 48992700
TSLA 2022-04-01 360.383331 364.916656 355.546661 361.529999 54263100
TSLA 2022-04-04 363.126678 383.303345 357.51001 381.816681 82035900
TSLA 2022-04-05 378.766663 384.290009 362.433319 363.753326 80075100
TSLA 2022-04-06 357.823334 359.666656 342.566681 348.58667 89348400
TSLA 2022-04-07 350.796661 358.863342 340.513336 352.420013 79447200
TSLA 2022-04-08 347.736664 349.480011 340.813324 341.829987 55013700
TSLA 2022-04-11 326.799988 336.156677 324.880005 325.309998 59357100
TSLA 2022-04-12 332.546661 340.396667 325.533325 328.983337 65976000
TSLA 2022-04-13 327.026672 342.079987 324.366669 340.790009 55121100
TSLA 2022-04-14 333.09668 337.570007 327.396667 328.333344 58422300
TSLA 2022-04-18 329.676666 338.306671 324.470001 334.763336 51715200
TSLA 2022-04-19 335.019989 344.980011 331.776672 342.716675 49847700
TSLA 2022-04-20 343.333344 344.666656 325.083344 325.733337 70711200
TSLA 2022-04-21 358.243347 364.073334 332.140015 336.26001 105416400
TSLA 2022-04-22 338.303345 344.950012 331.333344 335.016663 69696600
TSLA 2022-04-25 326.323334 336.206665 325.100006 332.67334 68341200
TSLA 2022-04-26 331.809998 333.333344 291.666656 292.140015 136133700
TSLA 2022-04-27 299.526672 306.0 292.453339 293.83667 76956300
TSLA 2022-04-28 299.993347 300.0 273.899994 292.503326 124948500
TSLA 2022-04-29 300.75 311.466675 290.0 290.253326 88133100
TSLA 2022-05-02 286.92334 302.119995 282.676666 300.980011 75781500
TSLA 2022-05-03 301.059998 308.026672 296.196655 303.083344 63709500
TSLA 2022-05-04 301.313324 318.5 295.093323 317.540009 81643800
TSLA 2022-05-05 313.006653 315.200012 285.899994 291.093323 92519100
TSLA 2022-05-06 295.666656 296.0 281.036682 288.549988 72903000
TSLA 2022-05-09 278.816681 281.876678 260.383331 262.369995 90810300
TSLA 2022-05-10 273.103333 275.119995 258.083344 266.679993 84401700
TSLA 2022-05-11 265.0 269.92334 242.399994 244.666672 97224600
TSLA 2022-05-12 233.666672 253.220001 226.666672 242.666672 140313000
TSLA 2022-05-13 257.82666 262.450012 250.523331 256.529999 92150700
TSLA 2022-05-16 255.720001 256.58667 239.696671 241.456665 86098500
TSLA 2022-05-17 249.119995 254.82666 242.949997 253.869995 80236200
TSLA 2022-05-18 248.17334 253.5 233.603333 236.603333 87811800
TSLA 2022-05-19 235.666672 244.666672 231.369995 236.473328 90296700
TSLA 2022-05-20 237.996674 240.526672 211.0 221.300003 144973200
TSLA 2022-05-23 218.339996 226.653336 212.686661 224.96666 88903500
TSLA 2022-05-24 217.843338 217.973328 206.856674 209.386673 89092500
TSLA 2022-05-25 207.949997 223.106674 207.669998 219.600006 92139300
TSLA 2022-05-26 220.473328 239.556671 217.886673 235.910004 106003200
TSLA 2022-05-27 241.083328 253.266663 240.176666 253.210007 89295000
TSLA 2022-05-31 257.946655 259.600006 244.743332 252.753326 101914500
TSLA 2022-06-01 251.720001 257.32666 243.639999 246.789993 77247900
TSLA 2022-06-02 244.156662 264.209991 242.066666 258.333344 93473100
TSLA 2022-06-03 243.226669 247.796661 233.416672 234.516663 112393800
TSLA 2022-06-06 244.353333 244.866669 234.350006 238.279999 84204600
TSLA 2022-06-07 234.0 239.996674 230.093338 238.886673 72808500
TSLA 2022-06-08 240.08667 249.963333 239.176666 241.866669 76210500
TSLA 2022-06-09 249.339996 255.546661 239.32666 239.706665 96491400
TSLA 2022-06-10 235.156662 239.5 227.91333 232.229996 97536600
TSLA 2022-06-13 223.166672 226.633331 214.683334 215.736664 102767400
TSLA 2022-06-14 218.286667 226.330002 211.736664 220.889999 97988700
TSLA 2022-06-15 220.916672 235.66333 218.149994 233.0 119131800
TSLA 2022-06-16 222.736664 225.166672 208.693329 213.100006 107390700
TSLA 2022-06-17 213.433334 220.970001 213.196671 216.759995 92641800
TSLA 2022-06-21 224.603333 243.57666 224.333328 237.036667 122793000
TSLA 2022-06-22 234.503326 246.833328 233.82666 236.08667 101107500
TSLA 2022-06-23 237.906662 239.316666 228.636673 235.070007 104202600
TSLA 2022-06-24 237.470001 246.066666 236.08667 245.706665 95770800
TSLA 2022-06-27 249.366669 252.070007 242.566666 244.919998 89178300
TSLA 2022-06-28 244.483337 249.970001 232.343338 232.66333 90391200
TSLA 2022-06-29 230.5 231.17334 222.273331 228.490005 82897200
TSLA 2022-06-30 224.509995 229.456665 218.863327 224.473328 94600500
TSLA 2022-07-01 227.0 230.229996 222.119995 227.263336 74460300
TSLA 2022-07-05 223.0 233.146667 216.166672 233.066666 84581100
TSLA 2022-07-06 230.779999 234.563339 227.186661 231.733337 71853600
TSLA 2022-07-07 233.919998 245.363327 232.210007 244.543335 81930600
TSLA 2022-07-08 242.333328 254.979996 241.160004 250.763336 101854200
TSLA 2022-07-11 252.103333 253.063339 233.626663 234.343338 99241200
TSLA 2022-07-12 236.846664 239.773331 228.369995 233.070007 87930900
TSLA 2022-07-13 225.5 242.059998 225.03334 237.039993 97954500
TSLA 2022-07-14 234.896667 238.653336 229.333328 238.313339 78557400
TSLA 2022-07-15 240.0 243.623337 236.889999 240.066666 69683100
TSLA 2022-07-18 244.936661 250.516663 239.603333 240.546661 82537500
TSLA 2022-07-19 245.0 247.139999 236.976669 245.529999 80890200
TSLA 2022-07-20 246.78334 250.66333 243.483337 247.5 88864200
TSLA 2022-07-21 255.106674 273.266663 254.866669 271.706665 142032300
TSLA 2022-07-22 276.220001 280.786682 270.713318 272.243347 103472700
TSLA 2022-07-25 272.216675 274.146667 267.399994 268.433319 64073400
TSLA 2022-07-26 266.513336 267.309998 256.263336 258.859985 66820800
TSLA 2022-07-27 263.809998 275.926666 261.790009 274.820007 88110000
TSLA 2022-07-28 280.066681 283.299988 272.799988 280.899994 84723000
TSLA 2022-07-29 280.700012 298.320007 279.100006 297.149994 95313000
TSLA 2022-08-01 301.276672 311.876678 295.0 297.276672 117042900
TSLA 2022-08-02 294.003326 307.833344 292.666656 300.58667 95577600
TSLA 2022-08-03 305.0 309.549988 301.149994 307.396667 80091000
TSLA 2022-08-04 311.0 313.606659 305.0 308.633331 72256200
TSLA 2022-08-05 302.670013 304.606659 285.543335 288.170013 113172900
TSLA 2022-08-08 295.0 305.200012 289.08667 290.42334 98994000
TSLA 2022-08-09 290.293335 292.396667 279.353333 283.333344 86244600
TSLA 2022-08-10 297.066681 297.51001 283.369995 294.356659 94918800
TSLA 2022-08-11 296.513336 298.236664 285.833344 286.630005 70155000
TSLA 2022-08-12 289.416656 300.160004 285.033325 300.029999 79657200
TSLA 2022-08-15 301.786682 313.133331 301.230011 309.320007 89359200
TSLA 2022-08-16 311.666656 314.666656 302.883331 306.563324 88136400
TSLA 2022-08-17 303.396667 309.656677 300.033325 303.996674 68766000
TSLA 2022-08-18 306.0 306.5 301.853333 302.869995 47500500
TSLA 2022-08-19 299.0 300.359985 292.5 296.666656 61395300
TSLA 2022-08-22 291.91333 292.399994 286.296661 289.91333 55843200
TSLA 2022-08-23 291.453339 298.82666 287.92334 296.453339 63984900
TSLA 2022-08-24 297.563324 303.646667 296.5 297.09668 57259800
TSLA 2022-08-25 302.359985 302.959991 291.600006 296.070007 53230000
TSLA 2022-08-26 297.429993 302.0 287.470001 288.089996 57163900
TSLA 2022-08-29 282.829987 287.73999 280.700012 284.820007 41864700
TSLA 2022-08-30 287.869995 288.480011 272.649994 277.700012 50541800
TSLA 2022-08-31 280.619995 281.25 271.809998 275.609985 52107300
TSLA 2022-09-01 272.579987 277.579987 266.149994 277.160004 54287000
TSLA 2022-09-02 281.070007 282.350006 269.079987 270.209991 50890100
TSLA 2022-09-06 272.679993 275.98999 265.73999 274.420013 55860000
TSLA 2022-09-07 273.100006 283.839996 272.269989 283.700012 50028900
TSLA 2022-09-08 281.299988 289.5 279.76001 289.26001 53713100
TSLA 2022-09-09 291.670013 299.850006 291.25 299.679993 54338100
TSLA 2022-09-12 300.720001 305.48999 300.399994 304.420013 48674600
TSLA 2022-09-13 292.899994 297.399994 290.399994 292.130005 68229600
TSLA 2022-09-14 292.23999 306.0 291.640015 302.609985 72628700
TSLA 2022-09-15 301.829987 309.119995 300.720001 303.75 64795500
TSLA 2022-09-16 299.609985 303.709991 295.600006 303.350006 87087800
TSLA 2022-09-19 300.089996 309.839996 297.799988 309.070007 60231200
TSLA 2022-09-20 306.910004 313.329987 305.579987 308.730011 61642800
TSLA 2022-09-21 308.290009 313.799988 300.630005 300.799988 62555700
TSLA 2022-09-22 299.859985 301.290009 285.820007 288.589996 70545400
TSLA 2022-09-23 283.089996 284.5 272.820007 275.329987 63748400
TSLA 2022-09-26 271.829987 284.089996 270.309998 276.01001 58076900
TSLA 2022-09-27 283.839996 288.670013 277.51001 282.940002 61925200
TSLA 2022-09-28 283.079987 289.0 277.570007 287.809998 54664800
TSLA 2022-09-29 282.76001 283.649994 265.779999 268.209991 77620600
TSLA 2022-09-30 266.149994 275.570007 262.470001 265.25 67726600
TSLA 2022-10-03 254.5 255.160004 241.009995 242.399994 98363500
TSLA 2022-10-04 250.520004 257.5 242.009995 249.440002 109578500
TSLA 2022-10-05 245.009995 246.669998 233.270004 240.809998 86982700
TSLA 2022-10-06 239.440002 244.580002 235.350006 238.130005 69298400
TSLA 2022-10-07 233.940002 234.570007 222.020004 223.070007 83916800
TSLA 2022-10-10 223.929993 226.990005 218.360001 222.960007 67925000
TSLA 2022-10-11 220.949997 225.75 215.0 216.5 77013200
TSLA 2022-10-12 215.330002 219.300003 211.509995 217.240005 66860700
TSLA 2022-10-13 208.300003 222.990005 206.220001 221.720001 91483000
TSLA 2022-10-14 224.009995 226.259995 204.160004 204.990005 94124500
TSLA 2022-10-17 210.039993 221.860001 209.449997 219.350006 79428800
TSLA 2022-10-18 229.5 229.820007 217.25 220.190002 75891900
TSLA 2022-10-19 219.800003 222.929993 217.779999 222.039993 66571500
TSLA 2022-10-20 208.279999 215.550003 202.0 207.279999 117798100
TSLA 2022-10-21 206.419998 214.660004 203.800003 214.440002 75713800
TSLA 2022-10-24 205.820007 213.5 198.589996 211.25 100446800
TSLA 2022-10-25 210.100006 224.350006 210.0 222.419998 96507900
TSLA 2022-10-26 219.399994 230.600006 218.199997 224.639999 85012500
TSLA 2022-10-27 229.770004 233.809998 222.850006 225.089996 61638800
TSLA 2022-10-28 225.399994 228.860001 216.350006 228.520004 69152400
TSLA 2022-10-31 226.190002 229.850006 221.940002 227.539993 61554300
TSLA 2022-11-01 234.050003 237.399994 227.279999 227.820007 62688800
TSLA 2022-11-02 226.039993 227.869995 214.820007 214.979996 63070300
TSLA 2022-11-03 211.360001 221.199997 210.139999 215.309998 56538800
TSLA 2022-11-04 222.600006 223.800003 203.080002 207.470001 98622200
TSLA 2022-11-07 208.649994 208.899994 196.660004 197.080002 93916500
TSLA 2022-11-08 194.020004 195.199997 186.75 191.300003 128803400
TSLA 2022-11-09 190.779999 195.889999 177.119995 177.589996 127062700
TSLA 2022-11-10 189.899994 191.0 180.029999 190.720001 132703000
TSLA 2022-11-11 186.0 196.520004 182.589996 195.970001 114403600
TSLA 2022-11-14 192.770004 195.729996 186.339996 190.949997 92226600
TSLA 2022-11-15 195.880005 200.820007 192.059998 194.419998 91293800
TSLA 2022-11-16 191.509995 192.570007 185.660004 186.919998 66567600
TSLA 2022-11-17 183.960007 186.160004 180.899994 183.169998 64336000
TSLA 2022-11-18 185.050003 185.190002 176.550003 180.190002 76048900
TSLA 2022-11-21 175.850006 176.770004 167.539993 167.869995 92882700
TSLA 2022-11-22 168.630005 170.919998 166.190002 169.910004 78452300
TSLA 2022-11-23 173.570007 183.619995 172.5 183.199997 109536700
TSLA 2022-11-25 185.059998 185.199997 180.630005 182.860001 50672700
TSLA 2022-11-28 179.960007 188.5 179.0 182.919998 92905200
TSLA 2022-11-29 184.990005 186.380005 178.75 180.830002 83357100
TSLA 2022-11-30 182.429993 194.759995 180.630005 194.699997 109186400
TSLA 2022-12-01 197.080002 198.919998 191.800003 194.699997 80046200
TSLA 2022-12-02 191.779999 196.25 191.110001 194.860001 73645900
TSLA 2022-12-05 189.440002 191.270004 180.550003 182.449997 93122700
TSLA 2022-12-06 181.220001 183.649994 175.330002 179.820007 92150800
TSLA 2022-12-07 175.029999 179.380005 172.220001 174.039993 84213300
TSLA 2022-12-08 172.199997 175.199997 169.059998 173.440002 97624500
TSLA 2022-12-09 173.839996 182.5 173.360001 179.050003 104872300
TSLA 2022-12-12 176.100006 177.369995 167.520004 167.820007 109794500
TSLA 2022-12-13 174.869995 175.050003 156.910004 160.949997 175862700
TSLA 2022-12-14 159.25 161.619995 155.309998 156.800003 140682300
TSLA 2022-12-15 153.440002 160.929993 153.279999 157.669998 122334500
TSLA 2022-12-16 159.639999 160.990005 150.039993 150.229996 139032200
TSLA 2022-12-19 154.0 155.25 145.820007 149.869995 139390600
TSLA 2022-12-20 146.050003 148.470001 137.660004 137.800003 159563300
TSLA 2022-12-21 139.339996 141.259995 135.889999 137.570007 145417400
TSLA 2022-12-22 136.0 136.630005 122.260002 125.349998 210090300
TSLA 2022-12-23 126.370003 128.619995 121.019997 123.150002 166989700
TSLA 2022-12-27 117.5 119.669998 108.760002 109.099998 208643400
TSLA 2022-12-28 110.349998 116.269997 108.239998 112.709999 221070500
TSLA 2022-12-29 120.389999 123.57 117.5 121.82 221923300